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 29, 2021
673.06
690.97
690.31
3,825,346
+16.26(+2.41%)
Oct 28, 2021
670.95
676.80
668.03
674.05
2,864,584
+11.13(+1.68%)
Oct 27, 2021
669.00
671.41
661.85
662.92
2,275,664
-5.60(-0.84%)
Oct 26, 2021
673.76
662.77
668.52
2,903,423
-3.14(-0.47%)
Oct 25, 2021
663.74
675.88
657.07
671.66
3,830,580
+6.88(+1.03%)
Oct 22, 2021
651.81
665.46
651.81
664.78
6,186,164
+11.62(+1.78%)
Oct 21, 2021
628.89
654.00
628.65
653.16
8,432,938
+28.02(+4.48%)
Oct 20, 2021
625.57
637.40
617.15
625.14
10,616,071
-13.86(-2.17%)
Oct 19, 2021
636.97
641.00
632.30
639.00
7,592,858
+1.03(+0.16%)
Oct 18, 2021
632.10
638.41
620.59
637.97
4,664,194
+9.68(+1.54%)
Oct 15, 2021
638.00
639.20
625.16
628.29
4,116,925
-5.51(-0.87%)
Oct 14, 2021
632.23
636.88
626.79
633.80
2,672,080
+4.04(+0.64%)
Oct 13, 2021
632.18
632.18
622.10
629.76
2,421,505
+4.82(+0.77%)
Oct 12, 2021
633.02
637.65
621.99
624.94
3,226,500
-2.10(-0.33%)
Oct 11, 2021
633.20
639.42
626.78
627.04
2,861,514
-5.62(-0.89%)
Oct 08, 2021
634.16
643.80
630.86
632.66
3,272,093
+0.81(+0.13%)
Oct 07, 2021
642.23
646.84
630.45
631.85
3,555,324
-7.25(-1.13%)
Oct 06, 2021
628.18
639.87
626.36
639.10
4,572,704
+4.29(+0.68%)
Oct 05, 2021
606.94
640.39
606.89
634.81
9,530,214
+31.18(+5.17%)
Oct 04, 2021
613.39
626.12
594.68
603.63
4,993,912
-9.52(-1.55%)
Oct 01, 2021
604.24
614.99
597.50
613.15
4,090,883
+2.81(+0.46%)
Sep 30, 2021
608.05
619.00
608.05
610.34
6,614,190
+11.28(+1.88%)
Sep 29, 2021
589.01
609.88
588.01
599.06
6,218,463
+15.21(+2.61%)
Sep 28, 2021
589.00
599.53
580.16
583.85
4,430,082
-8.79(-1.48%)
Sep 27, 2021
587.95
593.58
576.93
592.64
2,504,328
+0.25(+0.04%)
Sep 24, 2021
592.50
592.98
583.64
592.39
2,126,246
-0.87(-0.15%)
Sep 23, 2021
590.79
599.32
589.13
593.26
2,525,810
+2.61(+0.44%)
Sep 22, 2021
579.69
595.65
579.69
590.65
4,019,859
+17.51(+3.06%)
Sep 21, 2021
578.31
581.88
569.37
573.14
2,250,670
-2.29(-0.40%)
Sep 20, 2021
586.79
591.53
568.08
575.43
3,729,237
-13.92(-2.36%)
Sep 17, 2021
587.85
590.28
580.85
589.35
4,145,177
+2.85(+0.49%)
Sep 16, 2021
584.30
587.48
577.98
586.50
1,830,756
+3.63(+0.62%)
Sep 15, 2021
578.17
584.62
575.37
582.87
2,755,411
+5.08(+0.88%)
Sep 14, 2021
584.89
587.28
575.56
577.79
3,453,601
-11.50(-1.95%)
Sep 13, 2021
598.57
598.57
582.77
589.29
3,062,310
-9.74(-1.63%)
Sep 10, 2021
598.16
609.45
593.67
599.03
3,953,599
+1.49(+0.25%)
Sep 09, 2021
606.47
609.44
596.55
597.54
2,954,041
-8.51(-1.40%)
Sep 08, 2021
603.84
615.60
595.71
606.05
5,421,652
-0.66(-0.11%)
Sep 07, 2021
594.69
613.85
593.99
606.71
5,828,211
+16.18(+2.74%)
Sep 03, 2021
585.80
591.88
583.14
590.53
2,684,005
+1.98(+0.34%)
Sep 02, 2021
583.68
598.76
583.68
588.55
6,184,197
+6.48(+1.11%)
Sep 01, 2021
569.00
591.00
569.00
582.07
5,625,437
+12.88(+2.26%)
Aug 31, 2021
566.12
569.48
561.61
569.19
2,431,008
+3.01(+0.53%)
Aug 30, 2021
557.25
567.16
556.87
566.18
2,440,208
+7.26(+1.30%)
Aug 27, 2021
551.60
564.17
549.25
558.92
3,252,595
+8.80(+1.60%)
Aug 26, 2021
546.16
552.60
545.90
550.12
1,594,655
+2.54(+0.46%)
Aug 25, 2021
550.16
552.84
545.45
547.58
2,063,744
-5.83(-1.05%)
Aug 24, 2021
551.48
555.31
549.27
553.41
2,109,019
+0.08(+0.01%)
Aug 23, 2021
545.98
555.55
543.74
553.33
2,601,196
+6.45(+1.18%)
Aug 20, 2021
545.09
551.39
539.10
546.88
3,776,525
+3.17(+0.58%)
Aug 19, 2021
522.74
548.39
521.87
543.71
7,749,103
+21.84(+4.18%)
Aug 18, 2021
520.00
526.38
518.65
521.87
2,586,454
+2.96(+0.57%)
Aug 17, 2021
515.47
520.79
514.20
518.91
2,308,769
+0.99(+0.19%)
Aug 16, 2021
515.24
523.38
512.30
517.92
2,033,001
+2.00(+0.39%)
Aug 13, 2021
512.64
521.44
511.51
515.92
2,177,736
+5.20(+1.02%)
Aug 12, 2021
511.86
513.00
507.20
510.72
1,688,037
-1.68(-0.33%)
Aug 11, 2021
517.00
519.57
509.77
512.40
1,673,138
-3.44(-0.67%)
Aug 10, 2021
520.00
520.79
512.97
515.84
1,959,621
-4.13(-0.79%)
Aug 09, 2021
521.15
522.67
518.00
519.97
1,367,244
-0.57(-0.11%)
Aug 06, 2021
524.00
526.84
519.39
520.54
1,919,798
-4.35(-0.83%)
Aug 05, 2021
517.13
525.41
514.02
524.89
2,555,445
+7.54(+1.46%)
Aug 04, 2021
513.00
517.98
510.37
517.35
2,039,089
+6.53(+1.28%)
Aug 03, 2021
514.39
515.63
505.37
510.82
2,579,127
-4.33(-0.84%)
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
.