Netflix Historical Data - NFLX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 278.05 0.00 0.00 0.00 278.05 09:03:35
more quote information »

NFLX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week283.2313.5265283.148219M-5.15-1.82%
1 Month262.5313.5252.28275.036911M15.555.92%
3 Months329.2333.53252.28286.22908M-51.15-15.54%
6 Months359.7385.99252.28318.38327M-81.65-22.70%
1 Year333.1385.99230316.93239M-55.05-16.53%
3 Years127.42423.2056110.68274.19918M150.63118.22%
5 Years52.691773423.205645.059184194.82019M225.358227427.69%

NFLX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 2019277.52999+2.23+0.81%269.00279.93812,801,970
Oct 18 2019275.30-18.22-6.21%273.36294.0023,717,875
Oct 17 2019293.52+22.41+8.27%288.3001313.5038,251,511
Oct 16 2019271.11-13.14-4.62%265.00296.5899912,219,256
Oct 15 2019284.25-1.28-0.45%279.39999287.54927,647,524
Oct 14 2019285.52999+2.60+0.92%281.20286.935,494,560
Oct 11 2019282.93+2.45+0.87%282.345287.878,771,645
Oct 10 2019280.48+12.95+4.84%264.33999280.7610,763,024
Oct 09 2019267.52999-3.19-1.18%264.57272.916,778,585
Oct 08 2019270.72-3.28-1.20%270.6427275.529996,258,323
Oct 07 2019274.00+1.26+0.46%269.25276.686,519,038
Oct 04 2019272.74+4.59+1.71%264.55275.48469,865,435
Oct 03 2019268.14999+0.57+0.21%257.01268.8438,941,150
Oct 02 2019267.58-2.00-0.74%260.00269.357,635,301
Oct 01 2019269.58+1.94+0.72%264.02999272.208,517,658
Sep 30 2019267.64+4.43+1.68%262.77999268.806,699,545
Sep 27 2019263.20999+0.30+0.11%260.39267.447,283,380
Sep 26 2019262.91-1.79-0.68%260.20269.257,668,991
Sep 25 2019264.70+10.11+3.97%253.7748266.6011,566,005
Sep 24 2019254.59-11.20-4.21%252.28264.849916,263,493
Sep 23 2019265.79-4.93-1.82%261.89273.3913,419,642
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.