NFLX

Netflix Historical Data - NFLX

NFLX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 397.50 -110.75 -21.79% 400.38 408.63 379.99 58,838,523
Jan 20 2022 508.25 -7.61 -1.48% 517.7498 526.64 506.93 12,212,375
Jan 19 2022 515.86 5.06 0.99% 515.00 523.17 510.8996 4,353,018
Jan 18 2022 510.80 -14.89 -2.83% 520.00 521.75 508.68 4,851,765
Jan 17 2022 525.69 0.00 +0.00% 518.15 538.37 511.88 0
Jan 14 2022 525.69 6.49 1.25% 518.15 538.37 511.88 7,860,169
Jan 13 2022 519.20 -18.02 -3.35% 536.97 540.79 518.26 4,471,040
Jan 12 2022 537.22 -3.62 -0.67% 543.51 544.27 532.02 3,786,695
Jan 11 2022 540.84 0.99 0.18% 536.99 543.91 530.07 3,074,462
Jan 10 2022 539.85 -1.21 -0.22% 538.18 543.69 526.32 4,483,977
Jan 07 2022 541.06 -12.23 -2.21% 549.72 553.43 538.2175 3,381,841
Jan 06 2022 553.29 -14.23 -2.51% 554.34 563.36 542.01 5,712,556
Jan 05 2022 567.52 -23.63 -4.0% 591.98 592.84 566.88 4,146,268
Jan 04 2022 591.15 -6.22 -1.04% 600.50 600.50 581.60 4,392,696
Jan 03 2022 597.37 -5.07 -0.84% 605.61 608.42 590.56 3,073,531
Dec 31 2021 602.44 -9.65 -1.58% 611.16 614.075 602.05 1,993,759
Dec 30 2021 612.09 1.55 0.25% 612.10 620.61 611.2401 1,621,950
Dec 29 2021 610.54 -0.17 -0.03% 609.41 613.98 604.68 1,287,344
Dec 28 2021 610.71 -2.41 -0.39% 614.95 618.41 609.69 1,883,053
Dec 27 2021 613.12 -0.97 -0.16% 614.00 615.00 609.25 2,061,662
Dec 24 2021 614.09 0.00 +0.00% 616.01 616.88 607.57 0
Dec 23 2021 614.09 -0.15 -0.02% 616.01 616.88 607.57 1,620,616
Dec 22 2021 614.24 9.32 1.54% 603.01 614.82 602.63 2,333,666
Dec 21 2021 604.92 11.18 1.88% 597.40 607.82 593.8611 2,317,812
Dec 20 2021 593.74 7.01 1.19% 586.43 602.8847 584.26 3,355,146
Dec 17 2021 586.73 -4.33 -0.73% 591.67 592.85 581.74 4,420,361
Dec 16 2021 591.06 -13.98 -2.31% 597.09 602.8308 588.00 3,140,287
Dec 15 2021 605.04 7.05 1.18% 599.00 605.69 584.51 2,864,433
Dec 14 2021 597.99 -6.57 -1.09% 598.60 602.29 588.13 2,985,994
Dec 13 2021 604.56 -7.10 -1.16% 612.00 612.70 599.52 2,487,712
Dec 10 2021 611.66 0.66 0.11% 616.78 617.74 605.88 2,746,142
Dec 09 2021 611.00 -17.08 -2.72% 627.58 630.24 610.44 2,375,100
Dec 08 2021 628.08 2.50 0.4% 630.00 632.455 623.20 2,219,676
Dec 07 2021 625.58 12.89 2.1% 619.83 628.89 611.40 3,124,175
Dec 06 2021 612.69 10.56 1.75% 606.00 616.875 601.81 3,088,627
Dec 03 2021 602.13 -14.34 -2.33% 624.56 625.50 594.00 4,826,519
Dec 02 2021 616.47 -1.30 -0.21% 617.65 625.00 612.88 3,329,231
Dec 01 2021 617.77 -24.13 -3.76% 649.48 654.52 617.07 3,885,563
Nov 30 2021 641.90 -21.94 -3.31% 668.1975 675.02 640.01 5,605,412
Nov 29 2021 663.84 -1.80 -0.27% 664.705 667.99 658.29 2,528,637
Nov 26 2021 665.64 0.00 +0.00% 675.00 675.97 661.1289 0
Nov 26 2021 665.64 7.35 1.12% 675.00 675.97 661.1289 2,877,063
Nov 25 2021 658.29 0.00 +0.00% 658.01 661.44 651.10 0
Nov 24 2021 658.29 4.23 0.65% 658.01 661.44 651.10 1,866,272
Nov 23 2021 654.06 -5.14 -0.78% 658.18 666.43 646.05 2,320,242
Nov 22 2021 659.20 -19.60 -2.89% 677.75 679.48 656.47 2,764,579
Nov 19 2021 678.80 -3.22 -0.47% 692.78 694.16 675.00 2,613,823
Nov 18 2021 682.02 -9.67 -1.4% 691.61 691.74 679.735 2,014,799
Nov 17 2021 691.69 0.00 +0.00% 689.66 700.9894 686.09 0
Nov 17 2021 691.69 4.29 0.62% 689.66 700.9894 686.09 2,729,711
Nov 16 2021 687.40 8.07 1.19% 678.00 688.3599 676.90 2,074,159
Nov 15 2021 679.33 -3.28 -0.48% 681.235 685.2599 671.49 2,905,883
Nov 12 2021 682.61 25.03 3.81% 660.01 683.34 653.82 4,189,455
Nov 11 2021 657.58 10.67 1.65% 649.59 665.82 649.59 2,864,995
Nov 10 2021 646.91 -9.08 -1.38% 653.01 660.3306 642.11 2,400,571
Nov 09 2021 655.99 4.54 0.7% 654.40 660.50 650.52 2,413,832
Nov 08 2021 651.45 5.73 0.89% 650.87 656.00 643.79 2,884,532
Nov 05 2021 645.72 0.00 +0.00% 663.97 665.64 645.01 0
Nov 05 2021 645.72 -22.68 -3.39% 663.97 665.64 645.01 5,276,460
Nov 04 2021 668.40 -19.89 -2.89% 685.99 685.99 665.50 4,861,410
Nov 03 2021 688.29 10.57 1.56% 676.59 689.39 676.59 2,333,133
Nov 02 2021 677.72 -3.45 -0.51% 682.64 687.68 673.82 3,886,238
Nov 01 2021 681.17 -9.14 -1.32% 689.19 689.97 676.54 3,327,156
Oct 29 2021 690.31 16.26 2.41% 673.06 690.9699 671.24 3,813,109
Oct 28 2021 674.05 11.13 1.68% 671.61 676.705 668.03 2,873,766
Oct 27 2021 662.92 -5.60 -0.84% 669.00 671.41 661.85 2,273,084
Oct 26 2021 668.52 -3.14 -0.47% 673.95 676.4899 662.77 2,900,291
Oct 25 2021 671.66 6.88 1.03% 663.53 675.74 657.2301 3,827,971
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 21:55:21