Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
533.98+0.44 (+0.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2021 | 504.01 | 536.13 | 482.14 | 528.21 | 528.21 | 78,560,600 |
| May 01, 2021 | 512.65 | 518.95 | 478.54 | 502.81 | 502.81 | 66,927,600 |
| Apr 01, 2021 | 529.93 | 563.56 | 499.00 | 513.47 | 513.47 | 111,573,300 |
| Mar 01, 2021 | 545.57 | 556.99 | 492.85 | 521.66 | 521.66 | 90,183,900 |
| Feb 01, 2021 | 536.79 | 566.65 | 518.28 | 538.85 | 538.85 | 61,902,300 |
| Jan 01, 2021 | 539.00 | 593.29 | 485.67 | 532.39 | 532.39 | 139,988,600 |
| Dec 01, 2020 | 492.34 | 545.50 | 491.29 | 540.73 | 540.73 | 77,564,100 |
| Nov 01, 2020 | 478.87 | 518.73 | 463.41 | 490.70 | 490.70 | 91,788,900 |
| Oct 01, 2020 | 506.03 | 572.49 | 472.21 | 475.74 | 475.74 | 154,302,400 |
| Sep 01, 2020 | 532.60 | 557.39 | 458.60 | 500.03 | 500.03 | 118,796,900 |
| Aug 01, 2020 | 490.86 | 549.04 | 466.55 | 529.56 | 529.56 | 116,261,900 |
| Jul 01, 2020 | 454.00 | 575.37 | 454.00 | 488.88 | 488.88 | 232,206,300 |
| Jun 01, 2020 | 418.83 | 474.01 | 404.25 | 455.04 | 455.04 | 117,279,900 |
| May 01, 2020 | 415.10 | 458.97 | 397.86 | 419.73 | 419.73 | 135,055,800 |
| Apr 01, 2020 | 376.05 | 449.52 | 357.51 | 419.85 | 419.85 | 225,111,600 |
| Mar 01, 2020 | 373.11 | 393.52 | 290.25 | 375.50 | 375.50 | 201,979,100 |
| Feb 01, 2020 | 347.24 | 392.95 | 346.28 | 369.03 | 369.03 | 114,056,000 |
| Jan 01, 2020 | 326.10 | 359.85 | 321.20 | 345.09 | 345.09 | 169,874,000 |
| Dec 01, 2019 | 314.39 | 338.00 | 292.02 | 323.57 | 323.57 | 124,723,600 |
| Nov 01, 2019 | 288.70 | 316.82 | 281.14 | 314.66 | 314.66 | 113,645,900 |
| Oct 01, 2019 | 267.35 | 308.75 | 257.01 | 287.41 | 287.41 | 231,556,400 |
| Sep 01, 2019 | 290.82 | 301.55 | 252.28 | 267.62 | 267.62 | 175,411,300 |
| Aug 01, 2019 | 324.25 | 328.58 | 287.20 | 293.75 | 293.75 | 137,076,700 |
| Jul 01, 2019 | 373.50 | 384.76 | 305.81 | 322.99 | 322.99 | 196,652,500 |
| Jun 01, 2019 | 343.56 | 375.00 | 332.65 | 367.32 | 367.32 | 111,052,000 |
| May 01, 2019 | 374.00 | 385.99 | 341.39 | 343.28 | 343.28 | 125,298,300 |
| Apr 01, 2019 | 359.00 | 384.80 | 342.27 | 370.54 | 370.54 | 165,079,400 |
| Mar 01, 2019 | 362.26 | 379.00 | 342.47 | 356.56 | 356.56 | 144,843,100 |
| Feb 01, 2019 | 337.18 | 371.49 | 336.50 | 358.10 | 358.10 | 148,192,100 |
| Jan 01, 2019 | 259.28 | 358.85 | 256.58 | 339.50 | 339.50 | 306,616,400 |
| Dec 01, 2018 | 293.19 | 298.72 | 231.23 | 267.66 | 267.66 | 234,310,000 |
| Nov 01, 2018 | 304.59 | 332.05 | 250.00 | 286.13 | 286.13 | 257,126,400 |
| Oct 01, 2018 | 375.85 | 386.80 | 271.21 | 301.78 | 301.78 | 363,589,800 |
| Sep 01, 2018 | 366.47 | 383.20 | 335.83 | 374.13 | 374.13 | 170,832,100 |
| Aug 01, 2018 | 335.87 | 376.81 | 310.93 | 367.68 | 367.68 | 213,122,300 |
| Jul 01, 2018 | 385.45 | 419.77 | 328.00 | 337.45 | 337.45 | 305,393,800 |
| Jun 01, 2018 | 353.88 | 423.21 | 352.82 | 391.43 | 391.43 | 244,031,800 |
| May 01, 2018 | 310.36 | 356.10 | 305.73 | 351.60 | 351.60 | 142,050,800 |
| Apr 01, 2018 | 291.94 | 338.82 | 271.22 | 312.46 | 312.46 | 262,006,000 |
| Mar 01, 2018 | 292.75 | 333.98 | 275.90 | 295.35 | 295.35 | 263,449,400 |
| Feb 01, 2018 | 266.41 | 297.36 | 236.11 | 291.38 | 291.38 | 184,585,800 |
| Jan 01, 2018 | 196.10 | 286.81 | 195.42 | 270.30 | 270.30 | 238,377,600 |
| Dec 01, 2017 | 186.99 | 194.49 | 178.38 | 191.96 | 191.96 | 115,103,700 |
| Nov 01, 2017 | 197.24 | 202.48 | 184.32 | 187.58 | 187.58 | 110,996,600 |
| Oct 01, 2017 | 182.11 | 204.38 | 176.58 | 196.43 | 196.43 | 208,657,800 |
| Sep 01, 2017 | 175.55 | 189.95 | 172.44 | 181.35 | 181.35 | 111,427,900 |
| Aug 01, 2017 | 182.49 | 184.62 | 164.23 | 174.71 | 174.71 | 136,534,400 |
| Jul 01, 2017 | 149.80 | 191.50 | 144.25 | 181.66 | 181.66 | 185,144,700 |
| Jun 01, 2017 | 163.52 | 166.87 | 147.30 | 149.41 | 149.41 | 135,699,700 |
| May 01, 2017 | 151.91 | 164.75 | 151.61 | 163.07 | 163.07 | 116,795,800 |
| Apr 01, 2017 | 146.70 | 153.52 | 138.66 | 152.20 | 152.20 | 149,779,000 |
| Mar 01, 2017 | 142.84 | 148.29 | 138.26 | 147.81 | 147.81 | 110,692,700 |
| Feb 01, 2017 | 141.20 | 145.95 | 139.05 | 142.13 | 142.13 | 91,444,800 |
| Jan 01, 2017 | 124.96 | 143.46 | 124.31 | 140.71 | 140.71 | 181,814,100 |
| Dec 01, 2016 | 117.52 | 129.07 | 113.95 | 123.80 | 123.80 | 128,528,700 |
| Nov 01, 2016 | 124.98 | 125.83 | 110.68 | 117.00 | 117.00 | 147,513,000 |
| Oct 01, 2016 | 98.00 | 129.29 | 97.63 | 124.87 | 124.87 | 274,097,800 |
| Sep 01, 2016 | 97.81 | 100.35 | 93.26 | 98.55 | 98.55 | 169,670,600 |
| Aug 01, 2016 | 91.23 | 98.85 | 90.50 | 97.45 | 97.45 | 182,611,000 |
| Jul 01, 2016 | 95.00 | 101.27 | 84.50 | 91.25 | 91.25 | 320,138,000 |
| Jun 01, 2016 | 101.50 | 102.15 | 84.81 | 91.48 | 91.48 | 218,216,500 |
| May 01, 2016 | 90.41 | 104.00 | 85.74 | 102.57 | 102.57 | 264,997,900 |
| Apr 01, 2016 | 102.93 | 111.85 | 88.21 | 90.03 | 90.03 | 340,174,300 |
| Mar 01, 2016 | 94.58 | 104.91 | 93.61 | 102.23 | 102.23 | 311,333,700 |
| Feb 01, 2016 | 91.79 | 97.48 | 79.95 | 93.41 | 93.41 | 389,268,900 |
| Jan 01, 2016 | 109.00 | 122.18 | 90.11 | 91.84 | 91.84 | 488,193,200 |
| Dec 01, 2015 | 124.47 | 133.27 | 113.85 | 114.38 | 114.38 | 319,939,200 |
| Nov 01, 2015 | 109.20 | 126.60 | 101.86 | 123.33 | 123.33 | 320,321,800 |
| Oct 01, 2015 | 102.91 | 115.83 | 96.26 | 108.38 | 108.38 | 446,204,400 |
| Sep 01, 2015 | 109.35 | 111.24 | 93.55 | 103.26 | 103.26 | 497,401,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
