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 (%)
Feb 26, 2021
546.51
553.09
538.00
538.85
3,755,500
-7.85(-1.44%)
Feb 25, 2021
550.27
556.48
535.75
546.70
4,245,846
-6.71(-1.21%)
Feb 24, 2021
539.80
556.85
539.07
553.41
3,242,417
+7.26(+1.33%)
Feb 23, 2021
525.00
548.54
518.28
546.15
4,133,190
+12.37(+2.32%)
Feb 22, 2021
533.36
541.79
530.79
533.78
3,076,899
-6.44(-1.19%)
Feb 19, 2021
548.00
548.99
538.81
540.22
2,841,400
-8.00(-1.46%)
Feb 18, 2021
549.00
550.00
538.23
548.22
2,456,162
-3.12(-0.57%)
Feb 17, 2021
550.99
555.25
543.03
551.34
2,070,040
-5.94(-1.07%)
Feb 16, 2021
555.40
563.63
552.73
557.28
2,622,429
+0.76(+0.14%)
Feb 12, 2021
556.94
561.25
550.85
556.52
2,197,100
-1.07(-0.19%)
Feb 11, 2021
564.44
565.93
554.22
557.59
2,726,691
-6.00(-1.06%)
Feb 10, 2021
562.50
566.65
553.46
563.59
3,986,824
+4.52(+0.81%)
Feb 09, 2021
546.00
566.00
543.00
559.07
3,699,619
+11.15(+2.03%)
Feb 08, 2021
555.00
555.00
543.70
547.92
2,789,772
-2.87(-0.52%)
Feb 05, 2021
552.26
554.44
545.48
550.79
2,376,100
-1.37(-0.25%)
Feb 04, 2021
539.81
559.48
537.51
552.16
5,148,103
+12.71(+2.36%)
Feb 03, 2021
550.17
550.48
538.24
539.45
3,168,595
-8.71(-1.59%)
Feb 02, 2021
542.01
555.48
538.93
548.16
3,764,469
+9.12(+1.69%)
Feb 01, 2021
536.79
545.06
531.73
539.04
3,542,448
+6.65(+1.25%)
Jan 29, 2021
538.90
541.00
530.18
532.39
4,325,200
-6.21(-1.15%)
Jan 28, 2021
535.88
553.15
530.74
538.60
5,958,743
+15.32(+2.93%)
Jan 27, 2021
550.71
556.42
515.73
523.28
8,653,006
-38.65(-6.88%)
Jan 26, 2021
554.73
567.99
554.06
561.93
5,004,944
+5.15(+0.92%)
Jan 25, 2021
567.00
569.75
548.65
556.78
7,202,158
-8.39(-1.48%)
Jan 22, 2021
582.10
583.99
564.35
565.17
7,550,800
-14.67(-2.53%)
Jan 21, 2021
582.45
588.75
570.40
579.84
11,800,364
-6.50(-1.11%)
Jan 20, 2021
565.42
593.29
556.86
586.34
32,559,236
+84.57(+16.85%)
Jan 19, 2021
501.00
509.25
493.54
501.77
12,014,963
+3.79(+0.76%)
Jan 15, 2021
500.00
506.32
495.10
497.98
5,895,700
-2.88(-0.58%)
Jan 14, 2021
507.35
514.50
499.58
500.86
4,170,477
-6.93(-1.36%)
Jan 13, 2021
495.50
512.35
493.01
507.79
5,025,514
+13.54(+2.74%)
Jan 12, 2021
500.00
501.09
485.67
494.25
5,983,405
-4.85(-0.97%)
Jan 11, 2021
507.84
510.73
497.95
499.10
3,806,267
-11.30(-2.21%)
Jan 08, 2021
511.31
513.24
504.51
510.40
2,973,900
+1.51(+0.30%)
Jan 07, 2021
508.28
516.44
506.42
508.89
3,681,691
+8.40(+1.68%)
Jan 06, 2021
511.97
513.10
499.50
500.49
5,339,880
-20.31(-3.90%)
Jan 05, 2021
521.55
526.78
515.89
520.80
3,131,545
-2.06(-0.39%)
Jan 04, 2021
539.00
540.80
515.09
522.86
4,436,078
-17.87(-3.30%)
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%)
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
.