Register to chat with like-minded investors on our interactive forums.
NFLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 631.37 | -2.72 | -0.43% | 644.33 | 646.9899 | 629.77 | 3,118,823 |
| Jul 25 2024 | 634.09 | -1.90 | -0.30% | 640.87 | 649.98 | 621.7001 | 4,551,954 |
| Jul 24 2024 | 635.99 | -6.77 | -1.05% | 635.81 | 652.42 | 632.6744 | 4,886,001 |
| Jul 23 2024 | 642.76 | -4.74 | -0.73% | 647.50 | 649.91 | 641.0001 | 2,457,087 |
| Jul 22 2024 | 647.50 | 14.16 | 2.24% | 639.49 | 656.29 | 632.60 | 5,214,158 |
| Jul 19 2024 | 633.34 | -9.70 | -1.51% | 661.00 | 678.97 | 629.1201 | 9,800,154 |
| Jul 18 2024 | 643.04 | -4.42 | -0.68% | 656.40 | 657.0395 | 639.165 | 7,515,236 |
| Jul 17 2024 | 647.46 | -8.86 | -1.35% | 650.00 | 650.80 | 639.47 | 4,012,240 |
| Jul 16 2024 | 656.32 | -0.13 | -0.02% | 661.14 | 663.675 | 649.13 | 2,681,405 |
| Jul 15 2024 | 656.45 | 8.85 | 1.37% | 647.00 | 667.54 | 646.63 | 3,204,031 |
| Jul 12 2024 | 647.60 | -5.15 | -0.79% | 653.32 | 655.92 | 643.7075 | 3,350,457 |
| Jul 11 2024 | 652.75 | -24.90 | -3.67% | 672.485 | 672.39 | 647.44 | 5,108,897 |
| Jul 10 2024 | 677.65 | -8.09 | -1.18% | 686.81 | 687.22 | 673.16 | 2,647,830 |
| Jul 09 2024 | 685.74 | 0.00 | 0.00% | 690.00 | 695.27 | 684.72 | 2,596,473 |
| Jul 08 2024 | 685.74 | -4.91 | -0.71% | 686.99 | 688.86 | 681.485 | 1,927,891 |
| Jul 05 2024 | 690.65 | 8.14 | 1.19% | 682.51 | 697.49 | 677.23 | 2,655,159 |
| Jul 03 2024 | 682.51 | 2.93 | 0.43% | 677.48 | 683.7499 | 675.50 | 1,403,547 |
| Jul 02 2024 | 679.58 | 5.97 | 0.89% | 672.61 | 681.74 | 670.07 | 2,410,007 |
| Jul 01 2024 | 673.61 | -10.73 | -1.57% | 674.89 | 674.99 | 663.81 | 2,211,254 |
| Jun 28 2024 | 684.34 | 0.00 | 0.00% | 684.34 | 684.34 | 684.34 | 0 |
| Jun 27 2024 | 684.34 | 6.65 | 0.98% | 679.35 | 688.57 | 678.14 | 2,403,331 |
| Jun 26 2024 | 677.69 | 5.28 | 0.79% | 672.10 | 682.96 | 670.02 | 3,533,978 |
| Jun 25 2024 | 672.41 | 3.39 | 0.51% | 673.44 | 673.665 | 662.30 | 2,277,039 |
| Jun 24 2024 | 669.02 | -17.10 | -2.49% | 684.64 | 685.50 | 664.50 | 3,912,658 |
| Jun 21 2024 | 686.12 | 7.09 | 1.04% | 683.10 | 686.90 | 678.10 | 4,552,020 |
| Jun 20 2024 | 679.03 | -6.64 | -0.97% | 681.80 | 689.64 | 673.7203 | 2,585,052 |
| Jun 18 2024 | 685.67 | 9.84 | 1.46% | 675.63 | 687.06 | 674.69 | 2,939,824 |
| Jun 17 2024 | 675.83 | 6.45 | 0.96% | 669.11 | 682.7099 | 665.1101 | 3,629,703 |
| Jun 14 2024 | 669.38 | 16.12 | 2.47% | 655.31 | 675.58 | 652.96 | 4,444,336 |
| Jun 13 2024 | 653.26 | 3.20 | 0.49% | 644.25 | 655.25 | 642.35 | 1,854,442 |
| Jun 12 2024 | 650.06 | 1.51 | 0.23% | 652.21 | 655.78 | 643.11 | 2,091,089 |
| Jun 11 2024 | 648.55 | 4.05 | 0.63% | 640.72 | 650.19 | 640.52 | 2,164,730 |
| Jun 10 2024 | 644.50 | 3.03 | 0.47% | 641.01 | 644.79 | 635.59 | 2,070,487 |
| Jun 07 2024 | 641.47 | -7.05 | -1.09% | 649.38 | 650.40 | 640.2401 | 1,874,890 |
| Jun 06 2024 | 648.52 | -1.75 | -0.27% | 644.89 | 657.99 | 644.2368 | 2,465,183 |
| Jun 05 2024 | 650.27 | 18.65 | 2.95% | 633.99 | 651.25 | 628.25 | 2,680,574 |
| Jun 04 2024 | 631.62 | -2.17 | -0.34% | 633.78 | 635.2299 | 626.44 | 3,164,888 |
| Jun 03 2024 | 633.79 | -7.83 | -1.22% | 644.99 | 646.78 | 627.2953 | 2,322,065 |
| May 31 2024 | 641.62 | -6.04 | -0.93% | 644.76 | 648.58 | 628.30 | 4,069,618 |
| May 30 2024 | 647.66 | -6.96 | -1.06% | 653.52 | 656.4899 | 644.83 | 2,389,511 |
| May 29 2024 | 654.62 | 5.62 | 0.87% | 644.13 | 664.25 | 643.89 | 3,692,037 |
| May 28 2024 | 649.00 | 2.25 | 0.35% | 647.32 | 649.75 | 643.03 | 2,606,193 |
| May 24 2024 | 646.75 | 11.08 | 1.74% | 639.40 | 652.00 | 637.93 | 2,626,256 |
| May 23 2024 | 635.67 | -4.80 | -0.75% | 642.39 | 642.70 | 630.00 | 2,333,870 |
| May 22 2024 | 640.47 | -10.14 | -1.56% | 647.14 | 649.25 | 638.12 | 2,172,547 |
| May 21 2024 | 650.61 | 9.79 | 1.53% | 636.51 | 650.88 | 634.22 | 2,917,499 |
| May 20 2024 | 640.82 | 19.72 | 3.18% | 620.40 | 644.24 | 619.52 | 3,854,604 |
| 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 |
