ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NFLX Netflix Inc

621.49
10.97 (1.80%)
May 17 2024 - Closed
Delayed by 15 minutes

NFLX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 621.10 10.58 1.73% 617.00 625.79 614.7141 3,784,428
May 16 2024 610.52 -3.00 -0.49% 615.75 618.17 609.7419 3,054,946
May 15 2024 613.52 -0.14 -0.02% 618.57 624.10 609.10 5,661,421
May 14 2024 613.66 -2.93 -0.48% 615.17 620.6949 608.5199 2,790,782
May 13 2024 616.59 5.72 0.94% 614.30 618.219 607.09 2,125,229
May 10 2024 610.87 -1.22 -0.20% 618.21 623.98 605.06 2,651,479
May 09 2024 612.09 2.62 0.43% 614.00 615.72 605.75 2,063,189
May 08 2024 609.47 3.47 0.57% 601.63 618.22 601.63 3,092,921
May 07 2024 606.00 9.03 1.51% 596.28 606.05 591.32 3,608,781
May 06 2024 596.97 17.63 3.04% 581.82 597.34 580.25 3,683,769
May 03 2024 579.34 14.19 2.51% 566.00 580.26 565.16 3,306,297
May 02 2024 565.15 13.44 2.44% 556.02 565.46 555.59 3,090,673
May 01 2024 551.71 1.07 0.19% 547.30 560.39 544.25 3,468,209
Apr 30 2024 550.64 -8.85 -1.58% 560.00 560.00 549.375 3,358,342
Apr 29 2024 559.49 -1.74 -0.31% 559.18 559.49 554.85 2,507,977
Apr 26 2024 561.23 -3.57 -0.63% 558.05 562.92 553.19 4,328,566
Apr 25 2024 564.80 9.68 1.74% 549.46 566.54 545.705 3,876,090
Apr 24 2024 555.12 -22.63 -3.92% 574.31 576.907 551.30 5,346,879
Apr 23 2024 577.75 23.15 4.17% 556.035 579.21 555.28 4,967,575
Apr 22 2024 554.60 -0.44 -0.08% 549.85 558.61 542.01 8,595,085
Apr 19 2024 555.04 -55.52 -9.09% 567.88 579.00 552.16 16,427,750
Apr 18 2024 610.56 -3.13 -0.51% 612.10 619.46 605.664 8,339,487
Apr 17 2024 613.69 -3.83 -0.62% 620.95 620.97 607.71 3,303,127
Apr 16 2024 617.52 10.37 1.71% 607.60 622.45 607.50 3,514,001
Apr 15 2024 607.15 -15.68 -2.52% 630.00 630.17 603.871 3,078,807
Apr 12 2024 622.83 -5.95 -0.95% 628.23 633.1199 618.915 2,957,351
Apr 11 2024 628.78 10.20 1.65% 624.42 631.66 617.24 2,661,189
Apr 10 2024 618.58 0.38 0.06% 610.97 620.14 609.7632 2,805,074
Apr 09 2024 618.20 -10.21 -1.62% 631.50 631.99 615.6347 2,143,975
Apr 08 2024 628.41 -7.77 -1.22% 636.25 639.00 628.11 2,140,309
Apr 05 2024 636.18 19.04 3.09% 625.33 637.91 623.00 3,373,395
Apr 04 2024 617.14 -12.94 -2.05% 632.22 637.565 617.11 3,062,769
Apr 03 2024 630.08 15.87 2.58% 612.745 630.41 612.135 2,925,045
Apr 02 2024 614.21 -0.10 -0.02% 611.00 615.03 605.5101 2,026,022
Apr 01 2024 614.31 6.98 1.15% 607.49 615.11 605.571 2,114,105
Mar 28 2024 607.33 -6.20 -1.01% 614.99 614.25 601.59 3,706,204
Mar 27 2024 613.53 -15.71 -2.50% 629.01 631.35 610.73 2,626,159
Mar 26 2024 629.24 1.78 0.28% 625.20 634.3899 619.1836 2,902,682
Mar 25 2024 627.46 -0.55 -0.09% 627.90 630.46 623.16 1,796,188
Mar 22 2024 628.01 5.30 0.85% 624.13 629.05 621.33 2,133,890
Mar 21 2024 622.71 -4.98 -0.79% 631.25 634.3617 622.33 2,507,200
Mar 20 2024 627.69 6.95 1.12% 620.38 629.505 618.34 2,630,025
Mar 19 2024 620.74 2.35 0.38% 615.80 621.28 608.06 2,141,160
Mar 18 2024 618.39 12.51 2.06% 613.49 627.41 610.4481 3,342,258
Mar 15 2024 605.88 -7.13 -1.16% 622.22 622.92 603.82 6,670,464
Mar 14 2024 613.01 3.56 0.58% 614.43 620.80 607.40 3,116,553
Mar 13 2024 609.45 -1.63 -0.27% 613.37 614.8499 607.21 2,190,824
Mar 12 2024 611.08 10.15 1.69% 600.52 615.30 596.27 2,818,534
Mar 11 2024 600.93 -3.89 -0.64% 608.08 611.00 600.37 2,498,184
Mar 08 2024 604.82 -3.69 -0.61% 608.27 616.09 600.93 2,775,329
Mar 07 2024 608.51 10.82 1.81% 598.80 610.475 595.90 2,738,455
Mar 06 2024 597.69 -0.81 -0.14% 603.00 607.93 593.5555 2,467,343
Mar 05 2024 598.50 -17.33 -2.81% 610.10 610.495 592.00 3,847,906
Mar 04 2024 615.83 -3.51 -0.57% 621.56 624.42 615.08 3,016,593
Mar 01 2024 619.34 16.42 2.72% 600.30 620.28 599.6668 4,265,024
Feb 29 2024 602.92 6.44 1.08% 604.50 604.5161 595.16 3,568,776
Feb 28 2024 596.48 -5.19 -0.86% 596.42 598.17 590.01 2,603,759
Feb 27 2024 601.67 14.02 2.39% 595.00 605.36 592.33 4,486,534
Feb 26 2024 587.65 4.09 0.70% 583.56 590.75 583.27 2,392,635
Feb 23 2024 583.56 -4.91 -0.83% 586.89 592.4199 579.82 2,568,000
Feb 22 2024 588.47 15.12 2.64% 582.75 590.85 578.885 3,524,039
Feb 21 2024 573.35 -1.78 -0.31% 573.51 575.775 567.32 2,272,504
Feb 20 2024 575.13 -8.82 -1.51% 580.18 586.00 569.66 3,120,650

Your Recent History

Delayed Upgrade Clock