Netflix, Inc. Historical Data - NFLX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
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
  -0.18 -0.05% 369.43 371.34 364.492 370.23 369.61 20:00:00
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 Week353.67377.61351.56366.08607M12M10M15.764.46%
1 Month367.23377.61335.83360.93855M13M9M2.20.60%
3 Months399.49419.77310.928363.71874M58M11M-30.06-7.52%
6 Months322.49423.2056271.2239352.35134M58M11M46.9414.56%
1 Year180.7423.2056176.55302.81452M58M10M188.73104.44%
3 Years99.99423.205679.95173.188215k58M10M269.44269.47%
5 Years44.949157423.205640.383841162.85076562M7M324.480843721.88%

NFLX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 25 2018369.22-0.39-0.11%364.492371.346,717,998
Sep 24 2018369.61+8.42+2.33%354.33373.649,248,295
Sep 21 2018361.19-4.17-1.14%360.74372.2211,640,965
Sep 20 2018365.36-1.34-0.37%363.17370.266,709,632
Sep 19 2018366.70-1.52-0.41%359.17377.6111,791,758
Sep 18 2018368.2242+17.88+5.10%351.56368.224210,304,023
Sep 17 2018350.34-14.16-3.88%349.57367.336,981,390
Sep 14 2018364.50-3.48-0.95%363.46371.094,693,635
Sep 13 2018367.98-2.02-0.55%366.84374.098,384,275
Sep 12 2018370.00+13.66+3.83%356.24370.4310,326,274
Sep 11 2018356.34+7.82+2.24%343.9001356.366,158,161
Sep 10 2018348.52-0.16-0.05%343.08352.505,666,412
Sep 07 2018348.68+2.22+0.64%341.25355.759,052,779
Sep 06 2018346.46+5.29+1.55%341.99356.0012,977,699
Sep 05 2018341.17-22.25-6.12%335.83363.3912,990,026
Sep 04 2018363.42-3.98-1.08%361.26368.887,555,540
Aug 31 2018367.40-3.58-0.97%367.0766376.007,715,933
Aug 30 2018370.98+3.24+0.88%363.54376.808510,937,290
Aug 29 2018367.74-0.90-0.24%362.91369.868,001,366
Aug 28 2018368.64+4.04+1.11%360.38369.999,136,516
Aug 27 2018364.60+5.85+1.63%360.00374.4917,287,330
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.