NETFLIX, INC.
(NASDAQ:NFLX)
613.69 USD -3.83 (-0.62%)
Delayed Price / Updated:
4:00 PM EDT, Apr 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for NFLX -- 03/17/2024 to 04/17/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/17/2024 |
$620.97 |
$607.71 |
$613.69 |
3,272,621 |
-0.62% |
04/16/2024 |
$622.45 |
$607.50 |
$617.52 |
3,519,122 |
+1.71% |
04/15/2024 |
$630.17 |
$603.87 |
$607.15 |
3,085,394 |
-2.52% |
04/12/2024 |
$633.12 |
$618.92 |
$622.83 |
2,959,269 |
-0.95% |
04/11/2024 |
$631.66 |
$617.24 |
$628.78 |
2,662,662 |
+1.65% |
04/10/2024 |
$620.14 |
$609.34 |
$618.58 |
2,806,248 |
+0.06% |
04/09/2024 |
$631.99 |
$615.63 |
$618.20 |
2,146,635 |
-1.62% |
04/08/2024 |
$639.00 |
$628.11 |
$628.41 |
2,145,731 |
-1.22% |
04/05/2024 |
$637.91 |
$622.71 |
$636.18 |
3,378,842 |
+3.09% |
04/04/2024 |
$638.00 |
$616.58 |
$617.14 |
3,064,349 |
-2.05% |
04/03/2024 |
$630.41 |
$611.50 |
$630.08 |
2,931,231 |
+2.58% |
04/02/2024 |
$615.03 |
$605.51 |
$614.21 |
2,029,217 |
-0.02% |
04/01/2024 |
$615.11 |
$605.57 |
$614.31 |
2,115,925 |
+1.15% |
03/28/2024 |
$615.00 |
$601.59 |
$607.33 |
3,708,803 |
-1.01% |
03/27/2024 |
$631.35 |
$610.73 |
$613.53 |
2,628,267 |
-2.50% |
03/26/2024 |
$634.39 |
$619.18 |
$629.24 |
2,804,453 |
+0.28% |
03/25/2024 |
$630.46 |
$623.16 |
$627.46 |
1,803,264 |
-0.09% |
03/22/2024 |
$629.05 |
$621.00 |
$628.01 |
2,135,688 |
+0.85% |
03/21/2024 |
$634.36 |
$622.33 |
$622.71 |
2,507,671 |
-0.79% |
03/20/2024 |
$629.51 |
$618.34 |
$627.69 |
2,639,509 |
+2.28% |