FinancialContent is the trusted provider of stock market information to the media industry.
Netflix (NQ: NFLX)
274.88 USD  +9.56 (+3.60%)
Official Closing Price  /  Updated: 6:01 PM EST, Dec 12, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2018 267.66 281.77 266.48 274.88 11,439,540 +9.56(+3.60%)
Dec 11, 2018 274.08 274.50 262.76 265.32 9,830,763 -4.38(-1.62%)
Dec 10, 2018 264.19 271.18 260.61 269.70 9,596,216 +4.56(+1.72%)
Dec 07, 2018 282.48 284.21 263.38 265.14 12,466,700 -17.74(-6.27%)
Dec 06, 2018 268.33 283.22 267.14 282.88 13,066,036 +7.55(+2.74%)
Dec 04, 2018 288.13 295.74 274.72 275.33 12,800,500 -14.97(-5.16%)
Dec 03, 2018 293.19 298.72 284.58 290.30 14,107,930 +4.17(+1.46%)
Nov 30, 2018 288.00 290.81 283.06 286.13 11,860,100 -2.62(-0.91%)
Nov 29, 2018 282.32 290.49 275.50 288.75 15,019,356 +6.10(+2.16%)
Nov 28, 2018 271.98 284.00 263.34 282.65 14,785,434 +16.02(+6.01%)
Nov 27, 2018 259.24 269.08 256.14 266.63 11,135,638 +5.20(+1.99%)
Nov 26, 2018 260.55 266.25 253.80 261.43 12,492,401 +2.61(+1.01%)
Nov 23, 2018 260.11 265.50 256.84 258.82 5,245,100 -3.31(-1.26%)
Nov 21, 2018 262.13 262.13 262.13 0 -4.85(-1.82%)
Nov 20, 2018 254.63 276.34 250.00 266.98 16,680,375 -3.62(-1.34%)
Nov 19, 2018 283.79 285.09 269.15 270.60 12,499,742 -15.61(-5.45%)
Nov 16, 2018 287.14 291.72 281.00 286.21 9,099,400 -3.85(-1.33%)
Nov 15, 2018 285.51 292.50 282.16 290.06 9,946,643 +3.33(+1.16%)
Nov 14, 2018 300.40 301.84 278.30 286.73 16,839,187 -7.67(-2.61%)
Nov 13, 2018 295.00 303.55 289.10 294.40 12,215,743 +0.33(+0.11%)
Nov 12, 2018 300.00 302.49 290.63 294.07 10,914,592 -9.40(-3.10%)
Nov 09, 2018 311.07 312.98 298.01 303.47 13,480,700 -14.45(-4.55%)
Nov 08, 2018 328.00 332.05 316.61 317.92 11,014,798 -9.58(-2.93%)
Nov 07, 2018 312.90 328.56 311.00 327.50 13,314,110 +16.66(+5.36%)
Nov 06, 2018 314.76 320.22 305.30 310.84 9,693,885 -4.60(-1.46%)
Nov 05, 2018 311.10 317.53 303.74 315.44 10,262,249 +6.34(+2.05%)
Nov 02, 2018 318.00 321.88 308.33 309.10 13,404,600 -8.28(-2.61%)
Nov 01, 2018 304.59 318.45 296.67 317.38 15,109,264 +15.60(+5.17%)
Oct 31, 2018 297.77 311.50 295.05 301.78 20,352,967 +15.97(+5.59%)
Oct 30, 2018 275.57 290.52 271.21 285.81 23,675,781 +0.97(+0.34%)
Oct 29, 2018 305.26 307.89 275.40 284.84 21,687,989 -14.99(-5.00%)
Oct 26, 2018 300.51 313.99 292.30 299.83 19,616,000 -13.04(-4.17%)
Oct 25, 2018 307.12 319.94 305.25 312.87 13,337,708 +11.04(+3.66%)
Oct 24, 2018 332.28 333.00 300.73 301.83 19,025,438 -31.33(-9.40%)
Oct 23, 2018 318.00 336.58 316.77 333.16 14,896,380 +3.62(+1.10%)
Oct 22, 2018 333.10 335.80 320.34 329.54 17,092,600 -3.13(-0.94%)
Oct 19, 2018 351.00 355.80 332.20 332.67 16,717,200 -14.04(-4.05%)
Oct 18, 2018 360.67 362.20 346.05 346.71 18,435,072 -17.99(-4.93%)
Oct 17, 2018 378.33 380.00 356.50 364.70 32,592,288 +18.30(+5.28%)
Oct 16, 2018 337.24 347.95 330.55 346.40 20,031,905 +13.27(+3.98%)
Oct 15, 2018 337.63 339.21 326.93 333.13 11,203,002 -6.43(-1.89%)
Oct 12, 2018 339.57 341.30 328.90 339.56 14,870,800 +18.46(+5.75%)
Oct 11, 2018 324.94 334.20 315.81 321.10 16,062,413 -4.79(-1.47%)
Oct 10, 2018 353.52 355.15 325.39 325.89 17,171,737 -29.82(-8.38%)
Oct 09, 2018 348.48 358.72 347.09 355.71 8,735,780 +6.61(+1.89%)
Oct 08, 2018 345.18 352.95 338.11 349.10 12,373,250 -2.25(-0.64%)
Oct 05, 2018 359.77 363.50 343.00 351.35 13,522,900 -12.30(-3.38%)
Oct 04, 2018 375.88 375.92 360.40 363.65 9,066,901 -13.40(-3.55%)
Oct 03, 2018 378.53 380.93 374.88 377.05 5,796,612 -0.09(-0.02%)
Oct 02, 2018 384.38 386.80 373.83 377.14 8,636,632 -4.29(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More