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. The Netflix stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Netflix Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 333.00 335.07 329.00 333.90 392,531
2018-04-18 336.03 337.68 332.08 334.96 503,769
2018-04-17 330.02 338.42 326.30 336.29 1,213,802
2018-04-16 315.25 315.25 304.98 308.13 624,574
2018-04-13 316.60 316.63 308.72 312.36 596,310
2018-04-12 309.76 310.77 307.21 309.22 365,356
2018-04-11 303.14 311.33 302.57 303.44 570,569
2018-04-10 297.31 298.55 292.30 298.55 617,496
2018-04-09 292.22 299.25 290.35 291.29 388,710
2018-04-06 289.62 298.26 286.47 289.42 602,420
2018-04-05 293.00 298.87 290.30 295.43 597,095
2018-04-03 286.35 290.64 279.11 283.31 793,378
2018-04-02 292.66 292.66 275.42 279.86 971,890
2018-03-29 288.75 294.44 276.72 294.23 1,440,083
2018-03-28 297.92 297.92 282.66 287.25 1,309,018
2018-03-27 322.40 322.40 298.04 299.54 750,831
2018-03-26 307.83 320.75 302.43 320.75 647,128
2018-03-23 307.10 309.53 300.37 300.37 678,584
2018-03-22 311.47 311.79 306.17 306.64 466,960
2018-03-21 318.75 318.75 315.05 316.50 251,462
2018-03-20 317.46 319.25 315.25 317.42 314,046
2018-03-19 316.70 316.80 308.76 312.30 488,520
2018-03-16 321.24 321.88 318.47 318.84 311,927
2018-03-15 320.80 321.87 318.40 321.10 288,167
2018-03-14 321.83 323.60 318.20 321.48 462,875
2018-03-13 322.68 322.68 314.54 315.51 796,076
2018-03-12 324.90 325.35 318.75 321.67 811,499
2018-03-09 321.125 330.95 321.125 330.95 645,709
2018-03-08 322.87 322.87 314.55 316.60 555,251
2018-03-07 319.37 323.00 315.17 321.03 767,228

» More Netflix Stock Price History

To see other companies like Netflix (NFLX), view our stock market today for news, and other data.