NFLX

Netflix Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.39 -0.08% 516.10 18:40:00
Open Price Low Price High Price Close Price Prev Close
516.71 512.1998 521.95 518.91 516.49
more quote information »

NFLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week526.98536.64504.66517.845,801,386-10.88-2.06%
1 Month532.94557.5399504.66529.213,813,395-16.84-3.16%
3 Months510.78557.5399478.63509.373,596,6505.321.04%
6 Months550.71566.65478.63520.423,949,461-34.61-6.28%
1 Year484.51593.2877458.60514.654,743,11931.596.52%
3 Years366.85593.2877230.00381.957,311,967149.2540.68%
5 Years91.50593.287790.10311.477,592,045424.60464.04%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 516.49 1.08 0.21% 514.78 521.13 509.0101 2,251,523
Jul 23 2021 515.41 3.64 0.71% 511.79 517.41 504.66 3,814,585
Jul 22 2021 511.77 -1.86 -0.36% 510.54 513.68 507.04 4,325,665
Jul 21 2021 513.63 -17.42 -3.28% 526.33 530.99 505.61 11,910,064
Jul 20 2021 531.05 -1.23 -0.23% 526.98 536.64 520.30 6,705,093
Jul 19 2021 532.28 1.97 0.37% 526.05 534.913 522.2401 3,877,605
Jul 16 2021 530.31 -12.64 -2.33% 541.81 544.06 527.05 3,433,865
Jul 15 2021 542.95 -5.00 -0.91% 554.01 557.5399 538.20 5,704,537
Jul 14 2021 547.95 7.27 1.34% 541.01 554.10 541.01 4,534,445
Jul 13 2021 540.68 3.37 0.63% 535.55 545.33 535.55 2,749,705
Jul 12 2021 537.31 1.33 0.25% 540.00 540.6497 532.92 1,776,772
Jul 09 2021 535.98 5.22 0.98% 530.70 538.26 528.58 2,776,321
Jul 08 2021 530.76 -5.20 -0.97% 530.74 535.11 529.50 3,266,497
Jul 07 2021 535.96 -5.68 -1.05% 544.49 544.64 531.66 2,720,384
Jul 06 2021 541.64 7.66 1.43% 532.63 542.725 533.85 2,762,932
Jul 02 2021 533.98 0.44 0.08% 535.50 538.5351 529.39 1,961,771
Jul 01 2021 533.54 5.33 1.01% 525.00 537.04 525.00 2,803,137
Jun 30 2021 528.21 -5.29 -0.99% 534.0551 534.38 526.82 2,768,791
Jun 29 2021 533.50 0.47 0.09% 532.94 536.13 528.57 2,310,809
Jun 28 2021 533.03 5.96 1.13% 528.19 533.9399 524.56 2,817,181
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.