Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netflix
(NQ:
NFLX
)
641.62
-6.04 (-0.93%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
367.93
383.01
366.44
375.50
9,361,134
+4.54(+1.22%)
Mar 30, 2020
363.00
377.80
361.17
370.96
8,619,285
+13.84(+3.88%)
Mar 27, 2020
359.09
368.56
353.00
357.12
7,948,700
-5.87(-1.62%)
Mar 26, 2020
344.00
363.84
341.73
362.99
7,232,241
+20.60(+6.02%)
Mar 25, 2020
361.02
362.00
339.17
342.39
8,764,347
-14.93(-4.18%)
Mar 24, 2020
369.99
372.93
353.03
357.32
11,630,694
-2.95(-0.82%)
Mar 23, 2020
347.89
366.11
340.88
360.27
13,440,622
+27.44(+8.24%)
Mar 20, 2020
342.31
350.49
332.00
332.83
10,853,800
+0.80(+0.24%)
Mar 19, 2020
324.33
348.51
316.82
332.03
10,612,780
+16.56(+5.25%)
Mar 18, 2020
302.39
331.58
300.00
315.47
12,578,108
-4.28(-1.34%)
Mar 17, 2020
306.19
322.90
290.25
319.75
10,007,792
+20.91(+7.00%)
Mar 16, 2020
306.63
334.35
294.75
298.84
10,550,230
-37.46(-11.14%)
Mar 13, 2020
330.51
336.42
307.39
336.30
9,458,100
+29.30(+9.54%)
Mar 12, 2020
326.50
335.72
307.00
307.00
12,063,287
-42.92(-12.27%)
Mar 11, 2020
358.92
362.98
344.79
349.92
6,048,121
-14.21(-3.90%)
Mar 10, 2020
358.00
364.54
347.85
364.13
7,601,825
+17.64(+5.09%)
Mar 09, 2020
343.86
357.47
341.72
346.49
7,387,213
-22.48(-6.09%)
Mar 06, 2020
367.70
371.31
356.85
368.97
8,147,100
-3.81(-1.02%)
Mar 05, 2020
381.00
391.40
368.64
372.78
8,736,614
-11.01(-2.87%)
Mar 04, 2020
377.77
384.01
370.51
383.79
5,481,230
+15.02(+4.07%)
Mar 03, 2020
381.03
393.52
367.40
368.77
8,360,815
-12.28(-3.22%)
Mar 02, 2020
373.11
381.36
364.50
381.05
6,992,102
+12.02(+3.26%)
Feb 28, 2020
364.66
376.77
356.80
369.03
11,178,500
-2.68(-0.72%)
Feb 27, 2020
371.46
391.56
370.60
371.71
10,949,099
-7.53(-1.99%)
Feb 26, 2020
366.31
382.00
365.00
379.24
8,934,056
+19.15(+5.32%)
Feb 25, 2020
372.00
375.65
357.72
360.09
6,471,848
-8.61(-2.34%)
Feb 24, 2020
364.76
372.82
361.00
368.70
6,927,201
-11.37(-2.99%)
Feb 21, 2020
385.33
387.32
377.90
380.07
3,935,600
-5.93(-1.54%)
Feb 20, 2020
386.56
389.70
376.68
386.00
4,072,331
-0.19(-0.05%)
Feb 19, 2020
388.12
392.95
384.90
386.19
4,893,482
-1.59(-0.41%)
Feb 18, 2020
379.30
389.54
379.19
387.78
5,173,913
+7.38(+1.94%)
Feb 14, 2020
381.47
385.15
379.43
380.40
3,736,200
-1.00(-0.26%)
Feb 13, 2020
376.96
385.37
376.51
381.40
4,482,039
+1.39(+0.37%)
Feb 12, 2020
377.18
380.62
375.88
380.01
4,604,140
+6.32(+1.69%)
Feb 11, 2020
373.75
378.11
369.72
373.69
4,771,118
+2.62(+0.71%)
Feb 10, 2020
365.00
374.80
362.52
371.07
5,290,910
+4.30(+1.17%)
Feb 07, 2020
365.04
371.80
363.57
366.77
4,385,200
-0.18(-0.05%)
Feb 06, 2020
369.60
371.55
362.51
366.95
3,916,939
-2.72(-0.74%)
Feb 05, 2020
375.13
375.25
362.30
369.67
6,432,296
+0.66(+0.18%)
Feb 04, 2020
361.00
369.57
356.10
369.01
7,147,650
+11.01(+3.08%)
Feb 03, 2020
347.24
359.63
346.28
358.00
6,670,715
+12.91(+3.74%)
Jan 31, 2020
347.39
347.39
340.98
345.09
5,230,000
-2.65(-0.76%)
Jan 30, 2020
341.10
348.20
339.25
347.74
5,325,622
+4.58(+1.33%)
Jan 29, 2020
349.00
349.40
338.55
343.16
7,643,259
-5.36(-1.54%)
Jan 28, 2020
345.88
352.40
342.78
348.52
6,813,506
+5.64(+1.64%)
Jan 27, 2020
345.95
351.90
341.02
342.88
7,705,014
-10.28(-2.91%)
Jan 24, 2020
348.46
359.85
345.88
353.16
17,939,600
+3.56(+1.02%)
Jan 23, 2020
326.04
349.88
325.01
349.60
18,174,836
+23.71(+7.28%)
Jan 22, 2020
332.55
336.30
323.60
325.89
21,718,976
-12.22(-3.61%)
Jan 21, 2020
340.00
341.00
332.59
338.11
14,180,549
-1.56(-0.46%)
Jan 17, 2020
341.00
341.57
337.38
339.67
6,066,500
+1.05(+0.31%)
Jan 16, 2020
343.50
343.55
335.85
338.62
5,008,556
-0.45(-0.13%)
Jan 15, 2020
338.68
343.17
336.60
339.07
5,153,345
+0.38(+0.11%)
Jan 14, 2020
344.40
345.38
335.52
338.69
7,199,386
-0.23(-0.07%)
Jan 13, 2020
331.80
340.85
331.51
338.92
6,289,956
+9.87(+3.00%)
Jan 10, 2020
337.13
338.50
327.27
329.05
4,720,500
-6.61(-1.97%)
Jan 09, 2020
342.00
343.42
334.61
335.66
4,709,345
-3.60(-1.06%)
Jan 08, 2020
331.49
342.70
331.05
339.26
7,104,468
+8.51(+2.57%)
Jan 07, 2020
336.47
336.70
330.30
330.75
4,703,910
-5.08(-1.51%)
Jan 06, 2020
323.12
336.36
321.20
335.83
5,662,926
+9.93(+3.05%)
Jan 03, 2020
326.78
329.86
325.53
325.90
3,795,400
-3.91(-1.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.