NETFLIX Historical Stock Price

Below is the stock price history for Netflix NFLX. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Netflix stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Netflix Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	71.685	72.40	67.25	67.74	415,778
2012-05-21	69.60	72.14	67.61	71.74	242,509
2012-05-18	72.315	72.68	69.10	69.97	363,736
2012-05-17	74.20	74.34	71.92	72.06	326,672
2012-05-16	77.74	78.44	73.69	74.13	451,005
2012-05-15	77.78	79.26	77.11	77.44	367,912
2012-05-14	77.1575	78.65	75.61	77.03	444,330
2012-05-11	72.89	78.37	72.775	77.44	719,988
2012-05-10	74.60	74.66	72.10	72.37	327,841
2012-05-09	72.08	74.92	71.53	74.34	300,143
2012-05-08	73.05	73.249	70.60	72.75	357,438
2012-05-07	72.38	75.58	72.34	73.41	369,708
2012-05-04	75.66	76.39	72.12	73.11	928,861
2012-05-03	81.86	81.98	75.52	76.00	617,779
2012-05-02	80.72	82.98	80.23	82.22	350,273
2012-05-01	80.19	82.63	79.03	81.32	415,046
2012-04-30	82.60	82.725	79.77	80.16	554,972
2012-04-27	85.62	85.63	83.00	83.74	515,429
2012-04-26	85.45	87.83	83.81	85.05	547,624
2012-04-25	88.27	88.51	81.57	86.34	936,781
2012-04-24	86.34	90.00	86.33	87.70	1,234,658
2012-04-23	104.94	105.00	101.83	101.84	596,042
2012-04-20	107.46	108.17	105.675	106.11	251,270
2012-04-19	105.00	109.70	104.438	107.04	316,584
2012-04-18	106.48	108.70	106.30	106.81	355,134
2012-04-17	101.70	107.66	101.69	107.09	423,995
2012-04-16	104.51	104.99	100.41	101.20	271,158
2012-04-13	104.91	106.50	102.31	104.17	308,823
2012-04-12	101.12	104.93	99.36	104.31	377,008
2012-04-11	103.22	103.64	98.53	99.87	624,088

» More Netflix Stock Price History