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 (%)
Dec 31, 2020
540.73
540.73
540.73
1,874,176
+16.14(+3.08%)
Dec 30, 2020
530.13
533.26
523.69
524.59
1,874,176
-6.28(-1.18%)
Dec 29, 2020
519.90
536.55
515.48
530.87
4,020,330
+11.75(+2.26%)
Dec 28, 2020
516.43
523.66
507.13
519.12
2,889,081
+5.15(+1.00%)
Dec 24, 2020
515.12
519.35
512.21
513.97
1,143,900
-0.51(-0.10%)
Dec 23, 2020
524.76
526.32
514.20
514.48
2,389,847
-12.85(-2.44%)
Dec 22, 2020
527.69
530.40
520.50
527.33
1,906,701
-1.58(-0.30%)
Dec 21, 2020
530.05
532.62
521.15
528.91
3,891,167
-5.54(-1.04%)
Dec 18, 2020
533.20
536.37
526.02
534.45
4,502,600
+1.55(+0.29%)
Dec 17, 2020
529.00
535.49
526.44
532.90
3,187,289
+8.07(+1.54%)
Dec 16, 2020
520.11
527.38
517.69
524.83
3,679,232
+5.05(+0.97%)
Dec 15, 2020
518.50
524.70
513.56
519.78
3,394,975
-2.64(-0.51%)
Dec 14, 2020
505.44
524.16
501.18
522.42
5,762,408
+19.20(+3.82%)
Dec 11, 2020
495.00
503.34
494.85
503.22
3,210,900
+2.13(+0.43%)
Dec 10, 2020
494.56
503.77
492.91
501.09
3,014,323
+7.49(+1.52%)
Dec 09, 2020
510.53
514.50
491.29
493.60
4,167,328
-19.06(-3.72%)
Dec 08, 2020
517.90
521.49
505.55
512.66
4,226,395
-3.12(-0.60%)
Dec 07, 2020
500.01
517.76
497.77
515.78
4,281,185
+17.47(+3.51%)
Dec 04, 2020
497.50
504.50
493.64
498.31
3,666,200
+0.79(+0.16%)
Dec 03, 2020
502.99
508.77
496.04
497.52
2,821,617
-5.86(-1.16%)
Dec 02, 2020
501.62
506.80
493.50
503.38
3,025,952
-1.20(-0.24%)
Dec 01, 2020
492.34
509.47
491.98
504.58
5,052,715
+13.88(+2.83%)
Nov 30, 2020
490.08
492.55
481.27
490.70
3,526,667
-0.66(-0.13%)
Nov 27, 2020
486.58
493.25
481.85
491.36
2,805,700
+6.36(+1.31%)
Nov 25, 2020
485.13
486.90
478.92
485.00
3,598,600
+2.12(+0.44%)
Nov 24, 2020
478.84
484.05
475.89
482.88
3,551,633
+6.26(+1.31%)
Nov 23, 2020
490.46
491.15
475.84
476.62
5,402,398
-11.62(-2.38%)
Nov 20, 2020
485.22
494.76
481.57
488.24
4,255,900
+3.57(+0.74%)
Nov 19, 2020
482.00
487.80
480.47
484.67
2,246,681
+2.88(+0.60%)
Nov 18, 2020
481.95
488.61
477.72
481.79
3,627,872
+1.16(+0.24%)
Nov 17, 2020
480.12
487.51
478.85
480.63
3,692,925
+1.53(+0.32%)
Nov 16, 2020
480.00
485.58
477.30
479.10
3,947,205
-3.74(-0.77%)
Nov 13, 2020
486.77
488.94
477.80
482.84
3,006,500
-3.93(-0.81%)
Nov 12, 2020
491.00
496.52
480.43
486.77
5,063,710
-3.99(-0.81%)
Nov 11, 2020
483.00
491.68
478.26
490.76
5,451,571
+10.52(+2.19%)
Nov 10, 2020
470.95
484.60
463.41
480.24
8,297,991
+9.74(+2.07%)
Nov 09, 2020
484.74
495.85
467.26
470.50
10,406,997
-44.23(-8.59%)
Nov 06, 2020
515.00
515.21
502.51
514.73
4,236,300
+0.97(+0.19%)
Nov 05, 2020
506.56
518.73
503.45
513.76
5,362,983
+16.81(+3.38%)
Nov 04, 2020
495.36
507.73
493.98
496.95
5,130,056
+9.73(+2.00%)
Nov 03, 2020
484.93
495.30
478.76
487.22
3,679,236
+3.10(+0.64%)
Nov 02, 2020
478.87
486.30
475.00
484.12
4,400,397
+8.38(+1.76%)
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%)
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
.