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
  2.18 0.62% 354.39 359.41 353.79 355.51 352.21 20:00:00
more quote information »

NFLX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week356.39370.46345.4354.12054M6M5M-2-0.56%
1 Month368.35385.99341.39363.53514M9M6M-13.96-3.79%
3 Months362.26385.99341.39361.55894M18M7M-7.87-2.17%
6 Months260.55385.99230326.70904M26M9M93.8436.02%
1 Year344.34423.2056230340.81434M58M11M10.052.92%
3 Years95.98423.205684.5240.3128991k58M9M258.41269.23%
5 Years57.405601423.205645.059184183.363145962M9M296.984399517.34%

NFLX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 2019354.39+1.89+0.54%353.791359.413,815,954
May 23 2019352.50-7.23-2.01%347.70357.425,569,278
May 22 2019359.73+5.46+1.54%351.03370.466,163,417
May 21 2019354.27+6.33+1.82%349.93356.4253,915,238
May 20 2019347.94-6.56-1.85%345.40352.4184,554,020
May 17 2019354.50-4.81-1.34%353.71359.624,805,696
May 16 2019359.31+4.34+1.22%353.935364.006,372,949
May 15 2019354.97+9.36+2.71%341.39356.506,303,773
May 14 2019345.61+0.01+0.00%342.50350.755,290,745
May 13 2019345.60-15.24-4.22%343.10355.547,984,641
May 10 2019360.84-1.91-0.53%353.10365.155,618,124
May 09 2019362.75-1.62-0.44%352.75365.285,845,962
May 08 2019364.37-4.06-1.10%361.36371.506,515,754
May 07 2019368.43-10.24-2.70%365.81379.916,928,305
May 06 2019378.67-6.23-1.62%374.90381.355,676,212
May 03 2019384.90+5.84+1.54%378.2717385.035,029,273
May 02 2019379.06+0.26+0.07%374.51383.505,294,966
May 01 2019378.80+8.26+2.23%373.3701385.999,118,655
Apr 30 2019370.54-1.40-0.38%368.348374.503,833,796
Apr 29 2019371.94-2.91-0.78%369.115376.103,732,795
Apr 26 2019374.85+6.85+1.86%366.24375.145,577,662
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.