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 (%)
Oct 30, 2020
502.01
505.88
472.21
475.74
7,813,800
-28.47(-5.65%)
Oct 29, 2020
488.50
513.90
479.34
504.21
11,106,399
+17.97(+3.70%)
Oct 28, 2020
486.36
494.00
483.28
486.24
5,987,119
-2.69(-0.55%)
Oct 27, 2020
490.01
490.49
482.93
488.93
3,622,942
+0.69(+0.14%)
Oct 26, 2020
487.02
496.82
478.90
488.24
6,184,784
-0.04(-0.01%)
Oct 23, 2020
488.11
490.06
481.35
488.28
4,927,800
+3.05(+0.63%)
Oct 22, 2020
494.69
495.14
482.00
485.23
6,992,380
-3.82(-0.78%)
Oct 21, 2020
501.03
506.85
488.25
489.05
17,385,004
-36.37(-6.92%)
Oct 20, 2020
528.14
533.78
522.26
525.42
9,988,969
-5.30(-1.00%)
Oct 19, 2020
537.07
541.80
525.38
530.72
7,560,202
-0.07(-0.01%)
Oct 16, 2020
549.50
554.33
530.03
530.79
6,347,300
-11.15(-2.06%)
Oct 15, 2020
545.52
551.22
535.10
541.94
5,102,937
+0.49(+0.09%)
Oct 14, 2020
562.61
572.49
541.00
541.45
9,502,843
-12.64(-2.28%)
Oct 13, 2020
540.56
557.65
537.20
554.09
5,597,667
+14.28(+2.65%)
Oct 12, 2020
548.81
551.81
538.24
539.81
5,385,758
+0.37(+0.07%)
Oct 09, 2020
537.83
544.28
535.00
539.44
4,781,200
+7.65(+1.44%)
Oct 08, 2020
533.48
535.00
524.15
531.79
5,383,905
-2.87(-0.54%)
Oct 07, 2020
518.00
536.49
515.82
534.66
7,984,017
+28.79(+5.69%)
Oct 06, 2020
518.72
521.82
504.16
505.87
4,183,620
-14.78(-2.84%)
Oct 05, 2020
506.80
520.99
501.70
520.65
4,084,477
+17.59(+3.50%)
Oct 02, 2020
516.43
526.37
502.70
503.06
6,071,100
-24.45(-4.63%)
Oct 01, 2020
506.03
529.55
503.60
527.51
8,150,264
+27.48(+5.50%)
Sep 30, 2020
492.57
504.63
489.27
500.03
4,633,448
+6.55(+1.33%)
Sep 29, 2020
489.50
496.29
486.53
493.48
3,542,635
+2.83(+0.58%)
Sep 28, 2020
489.11
492.00
477.88
490.65
4,770,075
+7.77(+1.61%)
Sep 25, 2020
474.39
484.87
468.03
482.88
3,769,400
+9.80(+2.07%)
Sep 24, 2020
470.53
477.00
467.82
473.08
3,723,514
+2.47(+0.52%)
Sep 23, 2020
491.04
491.04
469.00
470.61
3,722,606
-20.56(-4.19%)
Sep 22, 2020
489.01
491.82
479.26
491.17
3,479,020
+3.82(+0.78%)
Sep 21, 2020
467.69
487.77
466.32
487.35
5,451,705
+17.39(+3.70%)
Sep 18, 2020
472.51
479.40
458.60
469.96
6,717,700
-0.24(-0.05%)
Sep 17, 2020
475.16
478.40
463.27
470.20
5,377,208
-13.66(-2.82%)
Sep 16, 2020
499.99
504.66
483.31
483.86
4,398,698
-12.13(-2.45%)
Sep 15, 2020
484.00
497.47
481.63
495.99
5,330,762
+19.73(+4.14%)
Sep 14, 2020
480.62
488.99
471.30
476.26
7,350,927
-5.77(-1.20%)
Sep 11, 2020
486.48
493.73
476.81
482.03
5,035,200
+1.36(+0.28%)
Sep 10, 2020
503.35
506.29
478.84
480.67
6,236,000
-19.52(-3.90%)
Sep 09, 2020
519.21
520.00
492.57
500.19
6,844,784
-6.83(-1.35%)
Sep 08, 2020
498.40
522.00
495.00
507.02
5,570,124
-9.03(-1.75%)
Sep 04, 2020
520.18
527.36
485.98
516.05
8,270,100
-9.70(-1.84%)
Sep 03, 2020
545.00
554.00
521.32
525.75
9,062,826
-27.09(-4.90%)
Sep 02, 2020
553.78
556.50
537.37
552.84
5,881,939
-3.71(-0.67%)
Sep 01, 2020
532.60
557.39
532.45
556.55
9,576,376
+26.99(+5.10%)
Aug 31, 2020
521.16
531.99
517.58
529.56
4,936,643
+5.67(+1.08%)
Aug 28, 2020
532.00
539.00
522.00
523.89
4,417,500
-2.38(-0.45%)
Aug 27, 2020
537.78
541.00
521.25
526.27
9,060,937
-21.26(-3.88%)
Aug 26, 2020
492.50
549.04
492.08
547.53
20,360,272
+56.95(+11.61%)
Aug 25, 2020
488.19
492.47
485.09
490.58
5,724,450
+1.77(+0.36%)
Aug 24, 2020
495.44
501.00
483.16
488.81
4,761,387
-3.50(-0.71%)
Aug 21, 2020
496.46
498.13
490.00
492.31
3,921,200
-5.59(-1.12%)
Aug 20, 2020
484.69
498.94
483.89
497.90
5,127,239
+13.37(+2.76%)
Aug 19, 2020
493.93
494.50
483.50
484.53
3,153,356
-7.34(-1.49%)
Aug 18, 2020
484.35
495.30
482.80
491.87
3,504,238
+9.52(+1.97%)
Aug 17, 2020
484.19
486.24
479.10
482.35
2,422,080
-0.33(-0.07%)
Aug 14, 2020
482.82
488.32
480.21
482.68
2,943,400
+1.35(+0.28%)
Aug 13, 2020
478.40
484.45
476.45
481.33
3,007,641
+5.86(+1.23%)
Aug 12, 2020
471.34
482.49
470.18
475.47
5,439,996
+6.47(+1.38%)
Aug 11, 2020
479.75
480.92
466.55
469.00
7,323,724
-14.38(-2.97%)
Aug 10, 2020
493.35
497.46
478.63
483.38
4,685,844
-11.35(-2.29%)
Aug 07, 2020
505.45
508.29
486.68
494.73
5,910,300
-14.35(-2.82%)
Aug 06, 2020
504.11
510.82
498.70
509.08
3,724,713
+6.97(+1.39%)
Aug 05, 2020
508.68
510.10
501.20
502.11
4,310,751
-7.53(-1.48%)
Aug 04, 2020
498.65
510.44
498.65
509.64
5,605,461
+11.02(+2.21%)
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
.