$117.66 +7.53 (%) Netflix Inc - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFLX historical data

Date Open High Low Close Volume
8/27/2015114.94118.25113.02117.6637,056,071
8/26/2015107.15110.28102.02110.1336,164,638
8/25/2015107.75107.88101.50101.5237,620,719
8/24/201588.75109.6385.5096.8859,951,948
8/21/2015106.20110.00102.75103.9633,228,296
8/20/2015119.80121.45111.34112.4928,045,318
8/19/2015123.50123.70121.50122.0610,115,271
8/18/2015125.26126.75123.55124.059,381,994
8/17/2015123.14125.70122.59125.369,233,848
8/14/2015124.96125.00123.00123.398,667,683
8/13/2015120.99125.73119.34123.7315,284,397
8/12/2015121.47122.45118.66120.5113,881,612
8/11/2015120.01123.76120.00122.7411,596,811
8/10/2015126.09126.50121.51123.0313,424,574
8/7/2015126.42126.60121.30123.5217,360,669
8/6/2015126.29128.85122.04126.4524,716,746
8/5/2015125.62129.29122.71123.7126,946,486
8/4/2015113.15122.79113.00121.1529,653,323
8/3/2015114.60114.60111.78112.5610,144,817
7/31/2015111.95115.00111.15114.3116,349,071
7/30/2015106.40111.90105.40111.5614,229,196
7/29/2015106.83107.75105.40107.086,695,640
7/28/2015107.29107.94103.88106.9011,155,945
7/27/2015107.79109.86106.25106.4311,302,624
7/24/2015111.55111.68108.90109.348,125,065
7/23/2015110.91112.18109.84110.108,306,774
7/22/2015112.14113.88110.56111.5010,500,548
7/21/2015110.21113.71109.32112.5114,085,422
7/20/2015114.70114.70110.14110.5522,676,913
7/17/2015117.34117.88114.24114.7725,136,948
7/16/2015111.02116.49107.68115.8163,460,992
7/15/201599.97100.7597.0598.1330,898,594
7/14/2015708.90711.45697.57702.602,819,491
7/13/2015686.69716.16686.55707.614,743,573
7/10/2015682.66689.52678.30680.603,090,942
7/9/2015664.30670.92660.00670.092,390,188
7/8/2015654.30657.97645.99654.551,855,813
7/7/2015665.09667.99648.36658.643,081,896
7/6/2015654.31664.50653.38662.001,686,912
7/2/2015657.99659.39652.50658.311,579,033
7/1/2015663.64666.67652.53655.452,099,917
6/30/2015653.50660.49649.50656.942,411,494
6/29/2015640.54650.39637.82645.623,510,841
6/26/2015667.10667.20651.62651.624,330,671
6/25/2015668.37672.00654.21664.245,946,172
6/24/2015700.10706.24674.78678.6111,019,828
6/23/2015674.35681.73670.25681.192,232,348
6/22/2015665.30676.85659.32674.902,390,415
6/19/2015673.70674.93656.75657.102,830,686
6/18/2015662.56667.39660.58663.201,280,446
6/17/2015665.93665.93657.70659.901,415,017
6/16/2015659.70669.25655.84666.912,291,860
6/15/2015650.00655.14641.61654.022,721,993
6/12/2015664.41667.40658.87660.931,468,403
6/11/2015678.23678.43658.61665.663,803,341
6/10/2015653.77692.79652.58671.108,160,197
6/9/2015625.34649.00625.34647.153,146,440
6/8/2015635.00635.71622.97627.231,592,702
6/5/2015624.50633.78623.88633.221,660,621
6/4/2015618.65626.00616.30625.441,439,197
6/3/2015624.70628.13620.51621.66891,142
6/2/2015620.98627.75618.84623.911,075,561
6/1/2015621.86623.85615.61623.021,417,976
5/29/2015626.31631.44622.69624.061,816,002
5/28/2015628.00628.99622.51626.551,117,363
5/27/2015617.00629.35615.50629.001,500,916
5/26/2015622.12623.43614.50615.951,377,960
5/22/2015624.25625.85620.85621.871,066,577
5/21/2015623.57627.00617.27623.021,823,860
5/20/2015617.50623.76611.54621.531,822,447
5/19/2015622.22628.50614.67616.482,728,758
5/18/2015612.81619.74609.17617.872,115,992
5/15/2015604.55618.44600.29613.255,293,287
5/14/2015583.00587.47576.31586.851,271,237
5/13/2015583.83589.38578.84580.111,593,675
5/12/2015586.66586.66580.95583.641,700,996
5/11/2015576.27594.00575.30589.953,411,769
5/8/2015567.29575.07566.75574.601,975,464
5/7/2015560.80565.56556.20565.241,460,085
5/6/2015567.20568.50556.65560.541,643,501
5/5/2015568.67577.10565.30565.553,873,755
5/4/2015557.00558.00552.30554.901,138,155
5/1/2015558.99559.77552.26557.031,272,298
4/30/2015561.66565.85553.87556.501,509,322
4/29/2015560.49567.39557.51562.851,362,924
4/28/2015564.13568.95559.61563.061,260,925
4/27/2015562.05572.50561.61566.082,178,143
4/24/2015561.21565.66556.55558.401,577,891
4/23/2015557.59562.40552.69559.061,812,469
4/22/2015561.48564.99556.81557.681,727,073
4/21/2015568.64570.39558.60560.442,275,082
4/20/2015572.50576.13562.67567.394,395,200
4/17/2015558.45575.00558.00571.558,329,481
4/16/2015532.00568.75530.00562.0514,928,678
4/15/2015480.93480.93471.55475.466,075,517
4/14/2015482.00484.00471.95478.714,091,734
4/13/2015470.68485.00469.40474.686,348,135
4/10/2015450.78454.97447.63454.573,195,299
4/9/2015441.00441.95434.80439.501,922,220
4/8/2015428.41441.75428.29441.353,189,671
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!