NFLX

Netflix Historical Data - NFLX

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
1.12 0.23% 484.00 16:00:05
Open Price Low Price High Price Close Price Previous Close
485.50 478.919 486.90 485.00 482.88
more quote information »

NFLX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week480.38494.76475.84482.333,840,7533.620.75%
1 Month485.26518.7337463.41487.275,327,107-1.26-0.26%
3 Months553.79572.49458.60501.065,790,577-69.79-12.6%
6 Months428.71575.37397.9988490.806,455,46655.2912.9%
1 Year308.83575.37289.22427.087,026,172175.1756.72%
3 Years195.56575.37178.38348.568,642,032288.44147.49%
5 Years124.23575.3779.95251.399,070,427359.77289.6%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2020 485.00 2.12 0.44% 485.50 486.90 478.919 3,592,321
25 Nov 2020 482.88 6.26 1.31% 478.70 484.02 475.94 3,548,074
24 Nov 2020 476.62 -11.62 -2.38% 490.10 491.15 475.84 5,427,887
21 Nov 2020 488.24 3.57 0.74% 485.30 494.76 481.57 4,357,125
20 Nov 2020 484.67 2.88 0.6% 482.00 487.80 480.47 2,243,996
19 Nov 2020 481.79 1.16 0.24% 480.38 488.61 477.7212 3,626,683
18 Nov 2020 480.63 1.53 0.32% 480.28 487.40 478.8525 3,704,310
17 Nov 2020 479.10 -3.74 -0.77% 480.00 485.58 477.30 3,932,336
14 Nov 2020 482.84 -3.93 -0.81% 486.77 488.94 477.80 3,002,084
13 Nov 2020 486.77 -3.99 -0.81% 491.00 496.52 480.4255 5,062,889
12 Nov 2020 490.76 10.52 2.19% 482.50 491.68 478.26 5,448,660
11 Nov 2020 480.24 9.74 2.07% 471.055 484.60 463.41 8,295,475
10 Nov 2020 470.50 -44.23 -8.59% 485.35 495.6042 467.5974 10,406,857
07 Nov 2020 514.73 0.97 0.19% 515.00 515.52 502.51 4,057,322
06 Nov 2020 513.76 16.81 3.38% 506.56 518.7337 503.68 5,360,398
05 Nov 2020 496.95 9.73 2.0% 495.36 507.73 493.98 5,127,363
04 Nov 2020 487.22 3.10 0.64% 485.40 495.207 480.34 3,690,838
03 Nov 2020 484.12 8.38 1.76% 478.87 486.30 475.00 4,397,378
31 Oct 2020 475.74 -28.47 -5.65% 502.04 505.88 472.21 7,787,367
30 Oct 2020 504.21 17.97 3.7% 488.50 513.8999 479.34 11,085,346
29 Oct 2020 486.24 -2.69 -0.55% 485.26 494.00 483.28 5,979,753
28 Oct 2020 488.93 0.69 0.14% 490.10 490.49 482.93 3,614,722
27 Oct 2020 488.24 -0.04 -0.01% 487.35 496.65 478.90 6,181,236
Your Recent History
NASDAQ
NFLX
Netflix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201126 16:04:03