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
2018-01-23 254.37 254.37 248.58 250.97 907,113
2018-01-22 221.77 227.70 221.77 227.70 350,369
2018-01-19 223.72 223.72 218.50 220.13 337,264
2018-01-18 218.84 220.10 216.77 219.95 237,068
2018-01-17 221.50 221.50 216.50 217.55 306,916
2018-01-16 224.37 225.865 218.05 221.93 369,399
2018-01-12 217.10 222.42 216.42 221.49 351,284
2018-01-11 214.10 217.73 214.10 217.30 217,486
2018-01-10 207.40 213.48 207.40 212.47 203,612
2018-01-09 212.94 212.94 208.72 209.36 204,255
2018-01-08 209.19 212.44 208.72 212.17 202,196
2018-01-05 206.46 209.90 205.92 209.90 316,551
2018-01-04 206.03 206.58 204.22 205.90 248,760
2018-01-03 202.18 206.01 201.63 205.11 268,166
2018-01-02 195.30 201.52 195.30 201.00 357,360
2017-12-29 193.09 193.67 191.47 192.16 197,257
2017-12-28 186.75 194.17 186.75 192.78 338,951
2017-12-27 187.69 187.69 185.44 186.16 128,711
2017-12-26 189.21 189.21 186.65 187.36 133,933
2017-12-22 187.19 190.83 187.19 189.83 171,632
2017-12-21 189.14 190.58 187.70 188.66 168,159
2017-12-20 188.00 188.84 185.36 188.84 163,448
2017-12-19 190.16 190.16 185.94 186.99 247,616
2017-12-18 190.46 191.15 189.00 190.04 195,635
2017-12-15 188.65 190.98 188.27 190.01 340,360
2017-12-14 187.86 192.55 187.86 189.49 276,487
2017-12-13 185.60 188.51 185.60 187.90 180,608
2017-12-12 186.65 187.58 185.69 185.69 141,012
2017-12-11 188.00 189.00 186.00 186.30 173,388
2017-12-08 187.42 189.13 187.16 188.45 232,571

» More Netflix Stock Price History

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