$474.91 -8.12 (%) Netflix Inc - NASDAQ

Feb. 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
2/27/2015483.57486.00474.73474.911,645,242
2/26/2015480.38486.50479.01483.031,550,412
2/25/2015474.65481.56474.65478.33979,981
2/24/2015471.61476.59471.49474.88867,886
2/23/2015478.10478.20470.00471.841,290,243
2/20/2015475.65478.62473.46478.201,345,978
2/19/2015475.00481.00473.02474.601,491,222
2/18/2015469.16476.49466.52475.061,473,833
2/17/2015465.61471.60461.61469.961,595,772
2/13/2015458.00466.41457.96466.101,852,678
2/12/2015455.41459.25451.16456.731,210,277
2/11/2015453.81462.99451.90454.891,993,328
2/10/2015444.22456.10441.71453.952,202,697
2/9/2015442.39446.50438.46443.071,168,476
2/6/2015449.75451.00442.23444.361,271,180
2/5/2015451.79455.97445.66448.912,035,532
2/4/2015455.29456.22447.23448.711,778,706
2/3/2015443.24458.27439.11456.922,348,559
2/2/2015439.90444.00433.69441.071,855,827
1/30/2015441.93447.89438.59441.801,887,943
1/29/2015442.43447.49437.50443.802,161,134
1/28/2015453.19453.75441.57442.463,504,694
1/27/2015441.61457.38441.35454.173,516,079
1/26/2015438.00447.29433.70446.563,038,435
1/23/2015426.92439.20426.17437.463,826,336
1/22/2015410.00429.62404.80428.444,759,914
1/21/2015414.64414.68401.87409.289,557,538
1/20/2015340.00350.00334.00348.805,793,041
1/16/2015328.00337.75324.67337.342,813,782
1/15/2015325.83327.50320.91323.761,668,384
1/14/2015329.50331.59319.76324.242,840,657
1/13/2015322.15329.34321.30323.792,675,608
1/12/2015329.63330.39316.85318.831,849,230
1/9/2015333.42336.14328.29329.291,368,280
1/8/2015329.84334.85325.35334.461,374,887
1/7/2015331.43331.95323.90327.201,407,146
1/6/2015331.43333.48319.63325.512,291,136
1/5/2015344.81344.81330.03331.182,595,003
1/2/2015344.06352.32341.12348.941,924,975
12/31/2014343.23345.74341.51341.611,232,539
12/30/2014341.00343.98339.77343.231,001,603
12/29/2014335.79343.73333.57341.931,229,798
12/26/2014341.91346.39339.74340.051,263,921
12/24/2014336.51343.49335.99342.10773,201
12/23/2014338.01339.00332.31336.431,186,852
12/22/2014339.80344.68334.24336.681,143,950
12/19/2014335.30341.04333.35340.122,149,723
12/18/2014338.80342.50330.63334.422,234,195
12/17/2014317.63335.07315.54333.652,884,721
12/16/2014324.99329.49316.00316.442,425,882
12/15/2014336.39338.93326.33327.041,717,935
12/12/2014331.92338.26328.86334.481,939,217
12/11/2014336.09340.90333.59334.631,681,632
12/10/2014343.15344.73333.66334.321,810,711
12/9/2014334.74345.36329.02343.782,570,624
12/8/2014349.17349.88338.03339.481,946,949
12/5/2014351.03354.50348.13350.921,418,553
12/4/2014353.00357.95349.36350.601,694,959
12/3/2014351.55355.12344.27355.121,975,986
12/2/2014341.30353.34340.84352.312,038,814
12/1/2014345.00347.00337.64341.811,709,239
11/28/2014353.59354.00345.99346.59957,465
11/26/2014351.08353.69348.22351.161,437,903
11/25/2014351.02352.43344.00348.994,014,406
11/24/2014360.56363.46355.40356.472,551,987
11/21/2014372.48373.25359.50360.282,553,969
11/20/2014363.09373.26361.00368.142,203,633
11/19/2014383.21387.05362.66363.103,502,203
11/18/2014381.00384.90380.53381.031,132,454
11/17/2014385.38389.50380.75381.141,317,949
11/14/2014379.38387.22378.57386.041,569,803
11/13/2014384.46385.05377.53379.411,498,638
11/12/2014381.13385.96377.04383.861,565,532
11/11/2014387.27394.10381.81382.552,121,311
11/10/2014383.00389.45379.00387.271,387,331
11/7/2014383.44385.25379.30384.161,329,140
11/6/2014378.00385.33377.35383.301,427,419
11/5/2014385.61387.84376.39380.381,949,394
11/4/2014386.92387.25378.77382.781,627,119
11/3/2014393.23395.52385.11388.412,515,483
10/31/2014384.40393.77384.00392.772,926,677
10/30/2014377.51382.34374.60379.011,513,383
10/29/2014386.22386.68377.77378.101,794,294
10/28/2014379.75386.87378.35386.221,678,692
10/27/2014383.90384.50376.70379.402,135,909
10/24/2014382.58387.00380.81385.022,094,690
10/23/2014380.52385.77378.25383.042,846,691
10/22/2014368.99381.98363.20374.654,596,527
10/21/2014362.26366.79355.44365.992,770,361
10/20/2014356.00369.19355.55359.224,791,203
10/17/2014359.81360.07341.50357.0911,312,209
10/16/2014332.73366.17331.00361.7013,186,428
10/15/2014444.47450.98430.18448.598,561,082
10/14/2014445.51451.99438.13449.122,394,243
10/13/2014451.25452.47433.00438.582,890,189
10/10/2014459.80464.84451.44452.082,731,835
10/9/2014466.63467.99459.56461.622,133,325
10/8/2014456.65467.60451.38466.862,049,152
10/7/2014461.10466.28456.00456.251,965,731
10/6/2014462.00467.21461.00463.481,958,764
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center