NFLX

Netflix Historical Data

NFLX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 586.50 3.63 0.62% 584.00 587.48 577.72 1,829,119
Sep 15 2021 582.87 5.11 0.88% 578.17 584.62 575.37 2,735,484
Sep 14 2021 577.76 -11.53 -1.96% 585.03 587.28 575.56 3,452,399
Sep 13 2021 589.29 -9.43 -1.58% 598.57 598.57 582.775 3,060,488
Sep 10 2021 598.72 1.18 0.2% 598.35 609.37 593.67 3,950,149
Sep 09 2021 597.54 -8.51 -1.4% 605.91 609.44 596.55 2,951,449
Sep 08 2021 606.05 -0.66 -0.11% 604.15 615.60 595.71 5,413,244
Sep 07 2021 606.71 16.18 2.74% 595.00 613.85 593.99 5,812,044
Sep 06 2021 590.53 0.00 +0.00% 585.80 591.8783 583.14 0
Sep 03 2021 590.53 1.98 0.34% 585.80 591.8783 583.14 2,674,765
Sep 02 2021 588.55 6.48 1.11% 584.30 598.6382 583.69 6,179,404
Sep 01 2021 582.07 12.88 2.26% 569.00 591.00 569.00 5,618,734
Aug 31 2021 569.19 3.01 0.53% 566.12 569.3099 561.611 2,429,087
Aug 30 2021 566.18 7.26 1.3% 557.25 567.1648 556.45 2,429,995
Aug 27 2021 558.92 8.80 1.6% 551.24 564.17 549.25 3,250,440
Aug 26 2021 550.12 2.54 0.46% 546.16 552.604 545.90 1,589,137
Aug 25 2021 547.58 -5.83 -1.05% 550.34 552.84 545.45 2,060,656
Aug 24 2021 553.41 0.08 0.01% 552.00 555.3141 549.27 2,108,126
Aug 23 2021 553.33 6.45 1.18% 546.00 555.55 544.06 2,598,633
Aug 20 2021 546.88 3.17 0.58% 544.21 551.3883 539.10 3,769,147
Aug 19 2021 543.71 21.84 4.18% 521.87 548.1771 522.517 7,759,370
Aug 18 2021 521.87 2.96 0.57% 519.94 526.38 518.65 2,514,658
Aug 17 2021 518.91 0.99 0.19% 515.90 520.79 514.20 2,308,138
Aug 16 2021 517.92 2.00 0.39% 515.24 523.38 512.30 2,019,178
Aug 13 2021 515.92 5.20 1.02% 512.64 521.44 511.51 2,175,937
Aug 12 2021 510.72 -1.68 -0.33% 511.86 512.99 507.6699 1,692,719
Aug 11 2021 512.40 -3.44 -0.67% 516.98 519.57 509.77 1,657,572
Aug 10 2021 515.84 -4.13 -0.79% 519.51 520.28 512.9988 1,957,575
Aug 09 2021 519.97 -0.58 -0.11% 521.65 522.6699 517.99 1,366,548
Aug 06 2021 520.55 -4.34 -0.83% 524.00 526.84 519.39 1,919,278
Aug 05 2021 524.89 7.54 1.46% 517.13 525.41 514.02 2,554,371
Aug 04 2021 517.35 6.53 1.28% 513.00 517.98 510.37 2,037,926
Aug 03 2021 510.82 -4.33 -0.84% 514.39 515.63 505.43 2,577,844
Aug 02 2021 515.15 -2.42 -0.47% 519.00 519.85 510.51 2,095,100
Jul 30 2021 517.57 3.32 0.65% 512.69 519.79 510.9642 2,528,792
Jul 29 2021 514.25 -5.05 -0.97% 519.96 520.7799 513.7927 1,723,325
Jul 28 2021 519.30 0.39 0.08% 521.86 524.47 516.98 2,344,157
Jul 27 2021 518.91 2.42 0.47% 516.71 521.95 512.1998 2,754,881
Jul 26 2021 516.49 1.08 0.21% 514.78 521.13 509.0101 2,251,523
Jul 23 2021 515.41 3.64 0.71% 511.79 517.41 504.66 3,814,585
Jul 22 2021 511.77 -1.86 -0.36% 510.54 513.68 507.04 4,325,665
Jul 21 2021 513.63 -17.42 -3.28% 526.33 530.99 505.61 11,910,064
Jul 20 2021 531.05 -1.23 -0.23% 526.98 536.64 520.30 6,705,093
Jul 19 2021 532.28 1.97 0.37% 526.05 534.913 522.2401 3,877,605
Jul 16 2021 530.31 -12.64 -2.33% 541.81 544.06 527.05 3,433,865
Jul 15 2021 542.95 -5.00 -0.91% 554.01 557.5399 538.20 5,704,537
Jul 14 2021 547.95 7.27 1.34% 541.01 554.10 541.01 4,534,445
Jul 13 2021 540.68 3.37 0.63% 535.55 545.33 535.55 2,749,705
Jul 12 2021 537.31 1.33 0.25% 540.00 540.6497 532.92 1,776,772
Jul 09 2021 535.98 5.22 0.98% 530.70 538.26 528.58 2,776,321
Jul 08 2021 530.76 -5.20 -0.97% 530.74 535.11 529.50 3,266,497
Jul 07 2021 535.96 -5.68 -1.05% 544.49 544.64 531.66 2,720,384
Jul 06 2021 541.64 7.66 1.43% 532.63 542.725 533.85 2,762,932
Jul 05 2021 533.98 0.00 +0.00% 535.50 538.5351 529.39 0
Jul 02 2021 533.98 0.44 0.08% 535.50 538.5351 529.39 1,961,771
Jul 01 2021 533.54 5.33 1.01% 525.00 537.04 525.00 2,803,137
Jun 30 2021 528.21 -5.29 -0.99% 534.0551 534.38 526.82 2,768,791
Jun 29 2021 533.50 0.47 0.09% 532.94 536.13 528.57 2,310,809
Jun 28 2021 533.03 5.96 1.13% 528.19 533.9399 524.56 2,817,181
Jun 25 2021 527.07 9.01 1.74% 529.03 533.06 525.00 5,292,710
Jun 24 2021 518.06 5.32 1.04% 517.96 520.69 514.4001 3,337,539
Jun 23 2021 512.74 3.92 0.77% 508.48 516.3999 508.2782 3,938,362
Jun 22 2021 508.82 11.82 2.38% 498.54 513.55 495.795 5,803,808
Jun 21 2021 497.00 -3.77 -0.75% 501.50 502.05 492.28 5,274,036


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.