NFLX

Netflix Historical Data

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
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-10.76 -1.94% 542.97 11:00:36
Open Price Low Price High Price Close Price Prev Close
554.87 541.91 554.87 553.73
more quote information »

NFLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week543.02559.75541.45553.143,034,646-0.05-0.01%
1 Month522.00559.75496.68528.673,555,92020.974.02%
3 Months565.42593.2877492.85543.714,489,786-22.45-3.97%
6 Months563.10593.2877463.41520.874,696,064-20.13-3.57%
1 Year397.50593.2877392.15492.305,970,052145.4736.6%
3 Years315.99593.2877230.00373.427,942,444226.9871.83%
5 Years110.01593.287784.50285.188,121,964432.96393.56%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 553.73 0.95 0.17% 557.30 559.75 550.30 2,717,780
Apr 12 2021 552.78 -2.53 -0.46% 550.32 557.98 549.58 2,941,306
Apr 09 2021 555.31 0.73 0.13% 552.69 556.90 547.245 2,884,949
Apr 08 2021 554.58 7.59 1.39% 551.13 556.899 547.57 4,481,128
Apr 07 2021 546.99 2.46 0.45% 543.02 549.64 541.45 2,148,069
Apr 06 2021 544.53 3.86 0.71% 544.83 554.165 543.30 3,248,194
Apr 05 2021 540.67 1.25 0.23% 540.01 542.85 529.23 3,355,745
Apr 01 2021 539.42 17.76 3.4% 530.00 540.50 527.03 3,935,865
Mar 31 2021 521.66 8.27 1.61% 515.84 528.13 515.44 3,490,318
Mar 30 2021 513.39 -0.56 -0.11% 510.505 514.41 506.91 2,412,091
Mar 29 2021 513.95 5.90 1.16% 504.50 518.00 504.40 3,330,984
Mar 26 2021 508.05 5.19 1.03% 502.82 508.72 496.68 3,482,249
Mar 25 2021 502.86 -17.95 -3.45% 516.70 518.00 497.07 4,920,065
Mar 24 2021 520.81 -14.28 -2.67% 533.78 534.42 520.00 4,097,705
Mar 23 2021 535.09 11.98 2.29% 530.01 543.12 529.40 5,579,214
Mar 22 2021 523.11 10.93 2.13% 510.98 528.8399 511.93 3,297,155
Mar 19 2021 512.18 7.39 1.46% 504.96 513.19 501.63 4,344,871
Mar 18 2021 504.79 -19.65 -3.75% 516.3959 517.90 503.85 4,092,528
Mar 17 2021 524.44 0.41 0.08% 522.00 528.3654 514.30 2,802,272
Mar 16 2021 524.03 3.78 0.73% 524.47 533.42 523.21 3,233,014
Mar 15 2021 520.25 2.23 0.43% 516.32 520.36 508.145 3,479,460
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.