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
2018-07-13 408.30 409.59 396.19 396.28 742,618
2018-07-12 414.99 416.07 408.51 413.63 528,595
2018-07-11 411.49 419.60 411.49 418.89 512,016
2018-07-10 416.50 419.01 414.35 415.80 395,931
2018-07-09 416.79 418.94 412.23 418.94 410,996
2018-07-06 398.10 408.18 397.00 407.82 366,124
2018-07-05 394.00 398.94 391.23 398.94 296,235
2018-07-03 400.27 400.27 389.73 390.52 270,263
2018-07-02 387.93 397.20 380.52 397.20 403,943
2018-06-29 399.83 400.00 391.08 391.61 485,254
2018-06-28 394.40 396.00 388.05 394.86 681,542
2018-06-27 407.28 411.29 390.88 390.88 898,247
2018-06-26 391.36 404.34 390.63 399.39 637,689
2018-06-25 406.62 406.62 381.68 384.74 1,128,635
2018-06-22 419.08 419.08 410.59 411.09 590,615
2018-06-21 420.29 420.51 407.63 415.61 938,670
2018-06-20 413.00 419.13 410.93 416.70 773,907
2018-06-19 388.12 405.02 388.12 405.02 766,314
2018-06-18 387.88 393.09 387.88 390.33 283,543
2018-06-15 389.66 397.91 388.52 391.58 717,379
2018-06-14 384.85 394.46 383.80 392.68 685,864
2018-06-13 368.70 382.73 365.31 381.08 882,067
2018-06-12 363.32 365.72 362.20 363.45 175,382
2018-06-11 360.83 365.43 360.83 361.70 206,385
2018-06-08 358.49 362.20 358.49 360.91 274,463
2018-06-07 368.13 368.13 358.20 361.20 446,744
2018-06-06 367.29 368.58 363.73 366.39 439,104
2018-06-05 362.50 369.24 361.61 365.95 421,174
2018-06-04 362.25 362.25 355.81 362.05 371,893
2018-06-01 354.13 359.70 353.44 359.70 391,264

» More Netflix Stock Price History

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