Netflix, Inc. Historical Data - NFLX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP PRO
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Netflix, Inc. NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +2.13 +0.77% 277.01 279.32 272.09 277.64 274.88 11:48:01
more quote information »
Industry Sector
Music & Video Stores

NFLX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week268.33284.209260.4271.861310M13M11M8.683.23%
1 Month285.51298.72250275.32875M16M12M-8.5-2.98%
3 Months370.26386.7999250314.24225M32M13M-93.25-25.19%
6 Months384.27423.2056250343.60264M58M12M-107.26-27.91%
1 Year187.98423.2056185.22320.56813M58M11M89.0347.36%
3 Years123.97423.205679.95194.5506991k58M10M153.04123.45%
5 Years53.435761423.205642.768601174.32496562M8M223.574239418.40%

NFLX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 12 2018274.88+9.56+3.60%266.48281.769511,375,379
Dec 11 2018265.32-3.68-1.37%262.76275.959,805,247
Dec 10 2018269.00+4.08+1.54%260.39999271.189,555,597
Dec 07 2018264.92-17.96-6.35%263.38284.20912,374,298
Dec 06 2018282.88+7.28+2.64%265.57283.2212,981,302
Dec 04 2018275.60-14.90-5.13%274.72295.7412,680,304
Dec 03 2018290.50+4.37+1.53%284.58298.7214,021,148
Nov 30 2018286.13-2.07-0.72%283.06099290.8111,442,950
Nov 29 2018288.20+5.30+1.87%275.50290.4914,962,907
Nov 28 2018282.89999+16.28+6.11%263.33999284.0014,703,378
Nov 27 2018266.62+5.19+1.99%256.14269.0810,895,759
Nov 26 2018261.43+2.74+1.06%253.80266.2512,359,117
Nov 23 2018258.69-3.62-1.38%256.83999265.505,242,497
Nov 21 2018262.3099-4.19-1.57%261.51275.3399910,926,510
Nov 20 2018266.50-4.35-1.61%250.00276.3399916,275,370
Nov 19 2018270.85-15.90-5.54%269.14999285.0899912,457,180
Nov 16 2018286.75-3.30-1.14%281.00291.729,035,207
Nov 15 2018290.05+3.32+1.16%282.16292.509,730,830
Nov 14 2018286.73-6.83-2.33%278.2969301.8399916,751,510
Nov 13 2018293.56-0.51-0.17%289.10303.5512,071,586
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.