Netflix Historical Data - NFLX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-5.87 -1.62% 357.12 353.00 368.56 357.85 362.99 00:00:04
more quote information »

NFLX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week342.31379.14327.00349.719,991,59114.814.33%
1 Month365.00393.52290.25345.509,199,415-7.88-2.16%
3 Months327.10393.52290.25349.897,614,54230.029.18%
6 Months266.175393.52257.01319.847,365,16390.9534.17%
1 Year360.87393.52252.28325.617,158,423-3.75-1.04%
3 Years140.83423.2056138.66295.178,537,699216.29153.58%
5 Years59.3063423.205658.4409205.469,758,895297.81502.16%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 356.73 -5.27 -1.46% 357.85 368.56 353.00 7,865,744
Mar 26 2020 362.00 19.50 5.69% 343.95 363.84 338.94 7,143,008
Mar 25 2020 342.50 -13.88 -3.89% 361.02 366.51 339.17 8,720,386
Mar 24 2020 356.38 -3.89 -1.08% 370.00 379.14 353.0301 11,281,220
Mar 23 2020 360.27 27.06 8.12% 347.89 366.11 327.00 13,297,739
Mar 20 2020 333.21 1.18 0.36% 342.31 354.75 332.00 10,786,808
Mar 19 2020 332.03 20.03 6.42% 324.33 348.51 316.82 10,376,087
Mar 18 2020 312.00 -7.75 -2.42% 302.395 331.5794 299.61 12,225,316
Mar 17 2020 319.75 21.10 7.07% 306.19 322.79 290.25 9,910,562
Mar 16 2020 298.65 -37.35 -11.12% 306.12 334.35 294.75 10,412,527
Mar 13 2020 336.00 20.94 6.65% 330.99 336.42 307.39 9,257,638
Mar 12 2020 315.06 -34.86 -9.96% 327.30 342.88 307.32 11,900,390
Mar 11 2020 349.92 -13.83 -3.8% 358.92 362.98 344.79 5,994,397
Mar 10 2020 363.75 17.26 4.98% 356.54 364.54 347.85 7,499,672
Mar 09 2020 346.49 -22.48 -6.09% 343.86 359.50 341.7209 7,284,444
Mar 06 2020 368.97 -4.46 -1.19% 367.70 371.31 356.85 8,080,522
Mar 05 2020 373.43 -7.94 -2.08% 381.00 391.40 368.6401 8,694,570
Mar 04 2020 381.37 12.96 3.52% 377.16 384.01 370.51 5,398,961
Mar 03 2020 368.41 -12.64 -3.32% 381.40 393.52 367.40 8,299,211
Mar 02 2020 381.05 12.02 3.26% 373.11 381.36 364.7459 6,900,085
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.