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
2018-10-22 324.05 334.77 324.05 330.29 462,668
2018-10-19 352.20 354.90 332.62 332.62 457,901
2018-10-18 352.19 355.90 346.14 346.14 493,220
2018-10-17 365.87 368.99 356.58 366.58 1,171,673
2018-10-16 334.02 346.06 331.82 346.06 462,886
2018-10-15 328.49 338.53 328.24 333.06 327,645
2018-10-12 336.98 340.47 329.63 340.47 641,967
2018-10-11 326.26 330.71 317.20 322.18 540,749
2018-10-10 343.33 343.33 325.91 325.91 627,335
2018-10-09 357.21 358.23 350.00 356.05 299,613
2018-10-08 350.89 351.24 339.45 349.46 438,488
2018-10-05 356.03 356.15 343.40 351.66 583,607
2018-10-04 366.66 370.26 360.85 363.89 426,205
2018-10-03 376.87 380.12 375.36 377.57 273,273
2018-10-02 383.69 384.16 374.09 376.56 368,705
2018-10-01 383.76 385.94 379.34 380.50 415,249
2018-09-28 377.51 379.67 374.23 374.23 486,948
2018-09-27 380.36 382.82 378.75 380.97 319,991
2018-09-26 375.52 381.74 374.85 378.33 671,846
2018-09-25 365.46 370.07 365.46 369.67 208,627
2018-09-24 368.22 373.42 368.22 369.05 388,559
2018-09-21 367.89 368.69 361.08 361.38 384,383
2018-09-20 368.10 368.10 363.57 365.30 291,302
2018-09-19 360.20 367.48 360.20 366.98 469,262
2018-09-18 353.96 366.93 352.88 366.93 576,627
2018-09-17 364.00 365.77 350.16 350.16 370,679
2018-09-14 369.01 370.78 363.87 364.86 250,821
2018-09-13 372.46 373.78 367.55 369.00 361,003
2018-09-12 359.55 368.43 356.67 368.43 440,265
2018-09-11 344.30 355.68 344.30 355.68 288,067

» More Netflix Stock Price History

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