1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Netflix Inc (NFLX)
  7. Historical

NFLX

Netflix Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.78 -0.13% 616.99 08:45:32
Open Price Low Price High Price Close Price Prev Close
617.77
more quote information »

NFLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week675.00675.97617.07643.923,724,169-58.01-8.59%
1 Month685.99700.9894617.07660.373,109,337-69.00-10.06%
3 Months605.91700.9894568.08635.143,782,22211.081.83%
6 Months499.82700.9894482.475580.893,565,408117.1723.44%
1 Year502.25700.9894478.63551.403,962,097114.7422.85%
3 Years293.19700.9894230.00407.916,384,633323.80110.44%
5 Years116.75700.9894116.75338.767,249,752500.24428.47%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 617.77 -24.13 -3.76% 649.48 654.52 617.07 3,885,563
Nov 30 2021 641.90 -21.94 -3.31% 668.1975 675.02 640.01 5,605,412
Nov 29 2021 663.84 -1.80 -0.27% 664.705 667.99 658.29 2,528,637
Nov 26 2021 665.64 7.35 1.12% 675.00 675.97 661.1289 2,877,063
Nov 24 2021 658.29 4.23 0.65% 658.01 661.44 651.10 1,866,272
Nov 23 2021 654.06 -5.14 -0.78% 658.18 666.43 646.05 2,320,242
Nov 22 2021 659.20 -19.60 -2.89% 677.75 679.48 656.47 2,764,579
Nov 19 2021 678.80 -3.22 -0.47% 692.78 694.16 675.00 2,613,823
Nov 18 2021 682.02 -9.67 -1.4% 691.61 691.74 679.735 2,014,799
Nov 17 2021 691.69 4.29 0.62% 689.66 700.9894 686.09 2,729,711
Nov 16 2021 687.40 8.07 1.19% 678.00 688.3599 676.90 2,074,159
Nov 15 2021 679.33 -3.28 -0.48% 681.235 685.2599 671.49 2,905,883
Nov 12 2021 682.61 25.03 3.81% 660.01 683.34 653.82 4,189,455
Nov 11 2021 657.58 10.67 1.65% 649.59 665.82 649.59 2,864,995
Nov 10 2021 646.91 -9.08 -1.38% 653.01 660.3306 642.11 2,400,571
Nov 09 2021 655.99 4.54 0.7% 654.40 660.50 650.52 2,413,832
Nov 08 2021 651.45 5.73 0.89% 650.87 656.00 643.79 2,884,532
Nov 05 2021 645.72 -22.68 -3.39% 663.97 665.64 645.01 5,276,460
Nov 04 2021 668.40 -19.89 -2.89% 685.99 685.99 665.50 4,861,410
Nov 03 2021 688.29 10.57 1.56% 676.59 689.39 676.59 2,333,133
Nov 02 2021 677.72 -3.45 -0.51% 682.64 687.68 673.82 3,886,238
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.