NFLX

Netflix Historical Data

NFLX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 236.73 -4.01 -1.67% 238.76 241.3954 227.38 10,816,654
Oct 04 2022 240.74 1.70 0.71% 244.84 245.7999 233.25 13,920,134
Oct 03 2022 239.04 3.60 1.53% 237.86 241.54 232.85 8,647,387
Sep 30 2022 235.44 -4.27 -1.78% 237.00 242.44 233.27 11,842,284
Sep 29 2022 239.71 -5.49 -2.24% 241.60 246.98 235.68 18,980,730
Sep 28 2022 245.20 20.84 9.29% 229.69 246.61 227.5445 17,556,373
Sep 27 2022 224.36 0.29 0.13% 228.63 230.64 220.72 7,752,448
Sep 26 2022 224.07 -2.34 -1.03% 225.06 232.70 223.01 8,221,426
Sep 23 2022 226.41 -10.64 -4.49% 235.17 236.4499 221.43 11,199,302
Sep 22 2022 237.05 0.18 0.08% 235.06 240.50 231.66 10,013,474
Sep 21 2022 236.87 -5.98 -2.46% 242.71 248.2999 236.68 9,152,580
Sep 20 2022 242.85 -0.78 -0.32% 240.54 250.43 239.6868 16,060,167
Sep 19 2022 243.63 3.50 1.46% 245.05 245.25 235.75 17,895,347
Sep 16 2022 240.13 4.75 2.02% 231.22 241.355 227.83 19,084,918
Sep 15 2022 235.38 11.26 5.02% 230.47 242.2089 229.6756 19,426,252
Sep 14 2022 224.12 5.99 2.75% 219.94 227.98 215.80 8,223,871
Sep 13 2022 218.13 -18.40 -7.78% 226.60 227.69 217.72 7,990,087
Sep 12 2022 236.53 2.96 1.27% 233.90 239.49 233.37 6,042,707
Sep 09 2022 233.57 6.13 2.7% 229.62 234.7799 229.62 6,699,695
Sep 08 2022 227.44 -1.52 -0.66% 224.21 228.735 221.30 6,734,590
Sep 07 2022 228.96 10.57 4.84% 220.21 229.33 218.2681 8,143,097
Sep 06 2022 218.39 -7.72 -3.41% 225.56 226.85 214.69 7,463,769
Sep 05 2022 226.11 0.00 +0.00% 231.03 233.8814 225.04 0
Sep 02 2022 226.11 -3.93 -1.71% 231.03 233.8814 225.04 8,158,195
Sep 01 2022 230.04 6.48 2.9% 220.80 230.37 219.47 7,284,452
Aug 31 2022 223.56 2.91 1.32% 227.00 233.8787 223.43 8,605,246
Aug 30 2022 220.65 -3.92 -1.75% 226.71 229.7499 218.8212 5,731,135
Aug 29 2022 224.57 1.29 0.58% 221.70 229.87 221.52 7,110,646
Aug 26 2022 223.28 -10.70 -4.57% 233.60 236.95 223.15 5,344,491
Aug 25 2022 233.98 4.37 1.9% 230.24 234.16 229.00 3,759,674
Aug 24 2022 229.61 5.06 2.25% 225.92 234.10 223.94 5,422,667
Aug 23 2022 224.55 -1.99 -0.88% 226.44 229.90 224.30 5,272,400
Aug 22 2022 226.54 -14.62 -6.06% 232.55 233.475 224.59 8,623,919
Aug 19 2022 241.16 -4.01 -1.64% 241.26 243.29 235.68 7,494,356
Aug 18 2022 245.17 4.02 1.67% 241.96 246.4794 239.2801 5,276,550
Aug 17 2022 241.15 -4.54 -1.85% 241.30 244.24 237.56 5,619,714
Aug 16 2022 245.69 -3.42 -1.37% 247.16 249.29 244.03 5,133,679
Aug 15 2022 249.11 -0.19 -0.08% 248.11 251.99 247.51 6,520,649
Aug 12 2022 249.30 6.60 2.72% 244.81 249.41 243.76 6,092,723
Aug 11 2022 242.70 -1.41 -0.58% 244.68 251.62 241.51 8,775,282
Aug 10 2022 244.11 14.17 6.16% 236.91 244.54 236.5958 9,229,160
Aug 09 2022 229.94 -3.55 -1.52% 231.62 232.117 224.65 6,175,653
Aug 08 2022 233.49 6.71 2.96% 227.49 241.9019 226.4415 10,982,380
Aug 05 2022 226.78 -3.13 -1.36% 225.30 228.5863 222.87 5,537,370
Aug 04 2022 229.91 3.18 1.4% 227.61 232.07 225.05 7,137,802
Aug 03 2022 226.73 5.31 2.4% 224.79 228.08 222.42 6,395,985
Aug 02 2022 221.42 -4.79 -2.12% 222.81 228.20 220.88 6,356,616
Aug 01 2022 226.21 1.31 0.58% 223.095 228.3894 221.00 5,522,695
Jul 29 2022 224.90 -1.12 -0.5% 223.29 230.75 222.40 9,060,777
Jul 28 2022 226.02 -0.73 -0.32% 224.60 228.005 219.67 8,968,057
Jul 27 2022 226.75 12.84 6.0% 216.25 227.78 214.58 10,507,872
Jul 26 2022 213.91 -4.60 -2.11% 216.66 219.39 211.64 9,495,549
Jul 25 2022 218.51 -1.93 -0.88% 221.31 225.23 216.35 10,921,973
Jul 22 2022 220.44 -3.44 -1.54% 222.38 229.35 218.44 17,799,264
Jul 21 2022 223.88 7.44 3.44% 214.30 224.32 211.50 23,413,534
Jul 20 2022 216.44 14.81 7.35% 208.17 216.9699 200.10 53,880,689
Jul 19 2022 201.63 10.71 5.61% 193.03 201.97 188.4681 27,801,375
Jul 18 2022 190.92 1.81 0.96% 192.50 199.67 189.80 16,307,275
Jul 15 2022 189.11 14.33 8.2% 175.58 189.22 174.56 16,218,942
Jul 14 2022 174.78 -1.78 -1.01% 175.56 177.52 171.82 9,034,890
Jul 13 2022 176.56 2.11 1.21% 170.24 179.18 169.702 12,713,752
Jul 12 2022 174.45 -2.89 -1.63% 177.34 179.7839 173.42 6,842,298
Jul 11 2022 177.34 -9.64 -5.15% 184.98 184.99 176.89 6,040,668
Jul 08 2022 186.975 -2.30 -1.21% 186.17 189.91 182.75 5,831,798


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.

Log in to InvestorsHub
Register Now