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
2017-06-26 158.90 159.75 156.61 157.57 273,796
2017-06-23 155.51 158.16 153.84 157.87 428,584
2017-06-22 154.70 155.07 153.74 155.03 212,904
2017-06-21 152.74 155.29 152.74 154.95 278,198
2017-06-20 153.51 153.97 151.65 152.27 284,731
2017-06-19 153.81 155.55 152.50 153.49 267,871
2017-06-16 152.40 153.33 150.49 152.38 364,027
2017-06-15 149.30 152.38 147.41 151.53 417,879
2017-06-14 154.25 154.89 150.52 152.24 422,185
2017-06-13 154.51 154.85 150.87 152.52 422,193
2017-06-12 156.15 156.15 149.57 150.87 713,607
2017-06-09 166.15 166.15 155.57 157.64 633,889
2017-06-08 165.95 166.11 164.93 165.90 172,682
2017-06-07 165.51 166.18 164.67 165.70 142,299
2017-06-06 164.91 166.59 164.91 165.22 195,511
2017-06-05 164.37 165.23 163.82 165.23 133,782
2017-06-02 163.06 165.26 163.03 165.00 178,191
2017-06-01 163.43 163.82 161.78 162.77 207,055
2017-05-31 163.66 163.66 160.87 162.75 286,017
2017-05-30 162.98 164.68 162.78 163.34 209,269
2017-05-26 162.31 162.50 161.22 162.47 211,742
2017-05-25 160.99 164.00 160.65 163.17 334,095
2017-05-24 158.36 158.36 157.31 157.81 128,025
2017-05-23 157.95 158.23 156.88 157.73 117,117
2017-05-22 157.82 158.39 156.49 157.14 169,036
2017-05-19 156.26 157.92 156.26 157.03 212,745
2017-05-18 153.61 156.68 153.61 155.93 302,452
2017-05-17 157.59 158.37 153.37 153.37 383,998
2017-05-16 160.39 161.05 159.35 159.47 132,169
2017-05-15 160.09 161.64 159.85 160.02 170,908

» More Netflix Stock Price History

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