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 28, 2023
323.70
327.62
321.17
322.13
3,673,128
-0.90(-0.28%)
Feb 27, 2023
323.87
330.00
322.12
323.03
6,142,671
+5.88(+1.85%)
Feb 24, 2023
319.30
321.50
314.52
317.15
6,830,737
-6.50(-2.01%)
Feb 23, 2023
331.23
331.28
314.30
323.65
13,227,942
-11.23(-3.35%)
Feb 22, 2023
337.50
341.91
332.82
334.88
4,541,882
-2.62(-0.78%)
Feb 21, 2023
342.85
344.12
336.42
337.50
5,704,391
-10.46(-3.01%)
Feb 17, 2023
347.90
349.00
342.44
347.96
5,294,759
-2.75(-0.78%)
Feb 16, 2023
355.00
361.50
350.31
350.71
5,208,076
-10.71(-2.96%)
Feb 15, 2023
356.63
362.88
354.24
361.42
3,966,190
+1.46(+0.41%)
Feb 14, 2023
357.55
363.75
353.40
359.96
4,616,855
+1.39(+0.39%)
Feb 13, 2023
349.50
359.70
344.25
358.57
7,132,616
+11.21(+3.23%)
Feb 10, 2023
359.16
362.14
347.14
347.36
7,291,409
-15.14(-4.18%)
Feb 09, 2023
372.41
373.83
361.74
362.50
6,892,915
-4.33(-1.18%)
Feb 08, 2023
360.02
368.19
358.31
366.83
6,236,545
+3.88(+1.07%)
Feb 07, 2023
358.51
364.18
354.18
362.95
6,280,764
+1.47(+0.41%)
Feb 06, 2023
363.64
368.45
360.68
361.48
4,986,656
-4.42(-1.21%)
Feb 03, 2023
359.08
379.43
359.00
365.90
9,409,910
-0.99(-0.27%)
Feb 02, 2023
365.16
368.32
358.43
366.89
7,848,097
+4.90(+1.35%)
Feb 01, 2023
353.86
365.38
349.91
361.99
7,993,248
+8.05(+2.27%)
Jan 31, 2023
349.98
355.95
348.81
353.94
5,657,159
+0.83(+0.24%)
Jan 30, 2023
358.44
360.95
352.86
353.11
5,130,839
-7.66(-2.12%)
Jan 27, 2023
363.20
365.92
360.59
360.77
6,703,635
-4.10(-1.12%)
Jan 26, 2023
368.77
369.02
361.70
364.87
8,251,226
-3.09(-0.84%)
Jan 25, 2023
360.57
368.90
358.50
367.96
7,751,315
+4.13(+1.14%)
Jan 24, 2023
357.53
365.65
355.14
363.83
11,743,157
+6.41(+1.79%)
Jan 23, 2023
341.71
362.25
340.63
357.42
15,633,703
+14.92(+4.36%)
Jan 20, 2023
336.79
344.00
332.62
342.50
28,431,642
+26.72(+8.46%)
Jan 19, 2023
322.57
324.89
313.39
315.78
17,722,440
-10.55(-3.23%)
Jan 18, 2023
326.75
330.08
321.25
326.33
7,802,473
+0.11(+0.03%)
Jan 17, 2023
331.08
332.50
323.60
326.22
9,229,450
-6.60(-1.98%)
Jan 13, 2023
329.97
336.65
328.88
332.82
8,286,891
+2.69(+0.81%)
Jan 12, 2023
332.50
332.95
323.14
330.13
10,852,369
+2.87(+0.88%)
Jan 11, 2023
326.50
328.88
321.35
327.26
9,573,932
-0.28(-0.09%)
Jan 10, 2023
311.07
329.35
311.07
327.54
13,059,157
+12.37(+3.92%)
Jan 09, 2023
316.83
321.70
313.22
315.17
6,769,204
-0.36(-0.11%)
Jan 06, 2023
311.57
316.77
303.69
315.53
8,959,915
+5.83(+1.88%)
Jan 05, 2023
307.00
314.18
304.55
309.70
8,325,067
+0.29(+0.09%)
Jan 04, 2023
298.24
311.13
295.51
309.41
9,330,623
+14.46(+4.90%)
Jan 03, 2023
298.06
298.39
288.70
294.95
6,752,779
+0.07(+0.02%)
Dec 30, 2022
285.53
295.01
283.22
294.88
7,566,955
+3.76(+1.29%)
Dec 29, 2022
283.18
295.50
281.01
291.12
9,584,019
+14.22(+5.14%)
Dec 28, 2022
281.92
285.19
273.41
276.90
5,983,983
-7.27(-2.56%)
Dec 27, 2022
293.19
293.57
282.13
284.17
5,865,816
-10.79(-3.66%)
Dec 23, 2022
296.18
298.46
291.91
294.96
4,251,164
-2.79(-0.94%)
Dec 22, 2022
298.09
298.88
290.81
297.75
7,852,042
-0.33(-0.11%)
Dec 21, 2022
289.99
300.66
286.50
298.08
6,363,435
+9.89(+3.43%)
Dec 20, 2022
281.24
289.28
280.81
288.19
6,912,691
-0.11(-0.04%)
Dec 19, 2022
289.73
292.25
286.13
288.30
6,152,143
-2.41(-0.83%)
Dec 16, 2022
288.76
294.72
288.70
290.71
14,103,599
+0.30(+0.10%)
Dec 15, 2022
302.12
303.39
286.55
290.41
17,727,830
-27.42(-8.63%)
Dec 14, 2022
318.97
324.71
314.42
317.83
7,532,088
-2.51(-0.78%)
Dec 13, 2022
328.00
332.72
317.20
320.34
10,752,745
+5.07(+1.61%)
Dec 12, 2022
320.00
323.18
308.85
315.27
10,150,731
-4.74(-1.48%)
Dec 09, 2022
321.45
329.00
319.52
320.01
14,364,113
+9.75(+3.14%)
Dec 08, 2022
309.11
312.38
304.81
310.26
7,198,587
+1.84(+0.60%)
Dec 07, 2022
306.50
309.61
302.10
308.42
7,816,151
+2.86(+0.94%)
Dec 06, 2022
311.00
313.22
303.13
305.56
7,190,255
-7.03(-2.25%)
Dec 05, 2022
316.46
322.77
310.92
312.59
8,412,275
-7.82(-2.44%)
Dec 02, 2022
310.49
321.99
310.00
320.41
12,690,681
+3.46(+1.09%)
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
.