NFLX

Netflix Historical Data

Company Name Stock Ticker Symbol Market Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
6.30 2.6% 249.00 19:59:24
Open Price Low Price High Price Close Price Prev Close
244.81 243.76 249.41 249.30 242.70
more quote information »

NFLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week225.30251.62222.87236.438,139,96923.7010.52%
1 Month175.58251.62174.56217.5713,524,41373.4241.82%
3 Months185.8665251.62164.28199.3610,389,49763.1333.97%
6 Months387.61409.36162.755231.8710,953,532-138.61-35.76%
1 Year511.86700.9894162.755329.128,083,041-262.86-51.35%
3 Years305.46700.9894162.755385.986,741,943-56.46-18.48%
5 Years169.80700.9894162.755349.767,745,63679.2046.64%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 249.30 6.60 2.72% 244.81 249.41 243.76 6,092,723
Aug 11 2022 242.70 -1.41 -0.58% 244.68 251.62 241.51 8,775,282
Aug 10 2022 244.11 14.17 6.16% 236.91 244.54 236.5958 9,229,160
Aug 09 2022 229.94 -3.55 -1.52% 231.62 232.117 224.65 6,175,653
Aug 08 2022 233.49 6.71 2.96% 227.49 241.9019 226.4415 10,982,380
Aug 05 2022 226.78 -3.13 -1.36% 225.30 228.5863 222.87 5,537,370
Aug 04 2022 229.91 3.18 1.4% 227.61 232.07 225.05 7,137,802
Aug 03 2022 226.73 5.31 2.4% 224.79 228.08 222.42 6,395,985
Aug 02 2022 221.42 -4.79 -2.12% 222.81 228.20 220.88 6,356,616
Aug 01 2022 226.21 1.31 0.58% 223.095 228.3894 221.00 5,522,695
Jul 29 2022 224.90 -1.12 -0.5% 223.29 230.75 222.40 9,060,777
Jul 28 2022 226.02 -0.73 -0.32% 224.60 228.005 219.67 8,968,057
Jul 27 2022 226.75 12.84 6.0% 216.25 227.78 214.58 10,507,872
Jul 26 2022 213.91 -4.60 -2.11% 216.66 219.39 211.64 9,495,549
Jul 25 2022 218.51 -1.93 -0.88% 221.31 225.23 216.35 10,921,973
Jul 22 2022 220.44 -3.44 -1.54% 222.38 229.35 218.44 17,799,264
Jul 21 2022 223.88 7.44 3.44% 214.30 224.32 211.50 23,413,534
Jul 20 2022 216.44 14.81 7.35% 208.17 216.9699 200.10 53,880,689
Jul 19 2022 201.63 10.71 5.61% 193.03 201.97 188.4681 27,801,375
Jul 18 2022 190.92 1.81 0.96% 192.50 199.67 189.80 16,307,275
Jul 15 2022 189.11 14.33 8.2% 175.58 189.22 174.56 16,218,942
Jul 14 2022 174.78 -1.78 -1.01% 175.56 177.52 171.82 9,034,890
Jul 13 2022 176.56 2.11 1.21% 170.24 179.18 169.702 12,713,752
See More Historical Prices »


Your Recent History
NASDAQ
NFLX
Netflix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now