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
2017-04-27 150.63 153.42 149.39 153.10 330,743
2017-04-26 151.50 152.06 149.62 150.15 539,929
2017-04-25 147.80 153.34 146.63 152.62 1,026,416
2017-04-24 143.76 144.31 143.61 143.80 265,661
2017-04-21 141.21 142.86 141.03 142.86 358,396
2017-04-20 140.79 141.74 139.80 141.37 419,309
2017-04-19 142.74 143.15 138.73 138.89 576,696
2017-04-18 148.30 148.30 141.56 143.76 1,037,901
2017-04-17 144.20 147.10 144.20 146.93 518,341
2017-04-13 144.07 144.49 142.81 142.99 205,157
2017-04-12 144.56 145.70 143.60 143.75 338,411
2017-04-11 144.47 144.47 142.00 144.18 248,647
2017-04-10 143.15 144.52 141.34 143.83 298,034
2017-04-07 143.58 143.83 142.94 143.12 183,912
2017-04-06 144.14 144.14 143.20 143.74 188,384
2017-04-05 145.62 146.17 143.36 143.36 284,192
2017-04-04 146.91 146.91 144.91 145.43 256,258
2017-04-03 146.65 147.87 145.81 146.97 232,833
2017-03-31 147.77 148.20 147.41 147.87 200,845
2017-03-30 146.89 148.25 146.72 147.94 247,058
2017-03-29 145.53 147.06 145.15 146.56 192,810
2017-03-28 144.08 146.07 144.08 145.33 243,816
2017-03-27 140.35 144.38 140.01 144.10 450,023
2017-03-24 142.18 142.72 141.72 142.03 227,803
2017-03-23 141.85 142.35 141.375 141.74 217,249
2017-03-22 141.52 142.38 140.78 142.38 417,234
2017-03-21 146.60 146.60 142.20 142.20 640,281
2017-03-20 145.82 146.10 145.44 145.88 146,711
2017-03-17 144.85 145.64 144.50 145.27 266,207
2017-03-16 145.66 146.26 144.37 144.37 230,427

» More Netflix Stock Price History

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