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
2017-08-22 168.19 169.86 167.63 169.47 199,550
2017-08-21 166.01 168.94 164.60 166.77 262,385
2017-08-18 166.57 169.83 166.52 166.82 343,289
2017-08-17 169.06 169.79 165.92 165.92 289,586
2017-08-16 167.65 170.47 166.65 169.39 232,005
2017-08-15 171.31 171.48 168.31 169.17 251,771
2017-08-14 169.50 172.07 168.88 170.94 361,450
2017-08-11 170.25 172.41 169.74 171.53 307,555
2017-08-10 174.05 174.05 168.21 169.03 775,201
2017-08-09 172.35 175.81 172.35 175.77 448,092
2017-08-08 181.03 181.25 177.70 178.37 243,646
2017-08-07 180.56 182.14 179.44 181.60 185,908
2017-08-04 179.70 180.86 178.50 180.21 262,305
2017-08-03 180.40 181.09 178.52 179.01 237,072
2017-08-02 182.50 182.50 177.93 180.91 360,858
2017-08-01 182.39 183.75 181.91 181.99 249,573
2017-07-31 184.37 184.49 180.82 181.60 262,376
2017-07-28 181.66 184.94 181.27 184.15 356,688
2017-07-27 189.37 189.37 180.23 182.73 597,385
2017-07-26 187.75 189.62 187.75 188.76 287,777
2017-07-25 187.78 188.32 186.76 187.09 297,412
2017-07-24 188.60 189.90 187.59 187.86 338,444
2017-07-21 183.15 188.09 182.98 188.09 490,695
2017-07-20 183.32 185.79 183.11 183.57 400,934
2017-07-19 182.72 187.16 182.01 184.26 712,335
2017-07-18 176.40 184.88 175.31 183.69 1,788,003
2017-07-17 162.93 163.00 160.20 161.54 581,601
2017-07-14 159.24 161.17 158.11 161.11 394,680
2017-07-13 158.64 159.91 157.14 158.20 330,910
2017-07-12 155.50 158.55 155.50 158.41 469,413

» More Netflix Stock Price History

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