NFLX

Netflix Historical Data - NFLX

Buy
Sell
Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
13.17 2.44% 552.02 09:57:02
Open Price Low Price High Price Close Price Previous Close
545.5734 542.00 552.14 550.64 538.85
more quote information »

NFLX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week534.87556.8499518.28544.013,688,12717.153.21%
1 Month536.79566.65518.28548.873,252,26215.232.84%
3 Months500.01593.2877485.6701537.954,609,29152.0110.4%
6 Months532.58593.2877458.60516.765,157,35119.443.65%
1 Year373.11593.2877290.25467.946,541,684178.9147.95%
3 Years292.75593.2877230.00366.668,284,669259.2788.56%
5 Years94.58593.287784.50275.568,347,492457.44483.65%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Feb 2021 538.85 -7.85 -1.44% 546.70 553.09 538.06 3,747,624
26 Feb 2021 546.70 -6.71 -1.21% 549.99 556.48 535.75 4,242,964
25 Feb 2021 553.41 7.26 1.33% 538.61 556.8499 538.61 3,241,113
24 Feb 2021 546.15 12.37 2.32% 527.02 548.54 518.28 4,140,442
23 Feb 2021 533.78 -6.44 -1.19% 534.87 541.79 530.99 3,068,490
20 Feb 2021 540.22 -8.00 -1.46% 548.00 548.99 538.8132 2,833,649
19 Feb 2021 548.22 -3.12 -0.57% 548.88 550.00 538.2265 2,454,471
18 Feb 2021 551.34 -5.94 -1.07% 550.99 555.25 543.03 2,069,348
17 Feb 2021 557.28 0.76 0.14% 557.05 563.63 552.94 2,632,592
13 Feb 2021 556.52 -1.07 -0.19% 556.10 561.2499 550.85 2,185,636
12 Feb 2021 557.59 -6.00 -1.06% 564.48 564.9799 554.5101 2,726,030
11 Feb 2021 563.59 4.52 0.81% 562.54 566.65 553.463 3,984,896
10 Feb 2021 559.07 11.15 2.03% 546.00 566.00 543.00 3,701,467
09 Feb 2021 547.92 -2.87 -0.52% 555.00 555.00 543.70 2,786,432
06 Feb 2021 550.79 -1.37 -0.25% 552.11 554.44 545.4778 2,365,275
05 Feb 2021 552.16 12.71 2.36% 540.25 559.48 537.51 5,146,543
04 Feb 2021 539.45 -8.71 -1.59% 550.17 550.48 538.243 3,165,061
03 Feb 2021 548.16 9.12 1.69% 542.01 555.48 538.935 3,761,673
02 Feb 2021 539.04 6.65 1.25% 536.79 545.06 531.73 3,539,274
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:20210301 23:27:32