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 (%)
Jul 31, 2018
331.51
342.50
328.00
337.45
14,073,172
+2.49(+0.74%)
Jul 30, 2018
351.93
352.03
334.02
334.96
18,250,636
-20.25(-5.70%)
Jul 27, 2018
366.85
367.00
351.65
355.21
8,949,400
-7.88(-2.17%)
Jul 26, 2018
358.19
365.54
356.62
363.09
6,988,213
+0.22(+0.06%)
Jul 25, 2018
363.15
355.65
362.87
8,508,367
+5.55(+1.55%)
Jul 24, 2018
366.94
367.40
354.56
357.32
12,847,638
-5.34(-1.47%)
Jul 23, 2018
363.88
353.60
362.66
11,500,949
+1.61(+0.45%)
Jul 20, 2018
361.05
370.50
360.14
361.05
15,113,740
-3.18(-0.87%)
Jul 19, 2018
371.06
375.75
363.00
364.23
16,862,268
-10.90(-2.91%)
Jul 18, 2018
381.24
383.13
372.36
375.13
21,738,624
-4.35(-1.15%)
Jul 17, 2018
346.95
385.00
344.00
379.48
58,365,252
-21.00(-5.24%)
Jul 16, 2018
398.98
403.36
391.75
400.48
22,796,720
+4.68(+1.18%)
Jul 13, 2018
395.08
395.80
15,747,266
-17.70(-4.28%)
Jul 12, 2018
415.15
416.76
407.80
413.50
12,737,255
-5.15(-1.23%)
Jul 11, 2018
411.34
419.77
410.60
418.65
9,693,651
+3.02(+0.73%)
Jul 10, 2018
417.24
419.38
413.08
415.63
9,324,254
-3.34(-0.80%)
Jul 09, 2018
415.95
419.12
411.10
418.97
11,114,281
+10.72(+2.63%)
Jul 06, 2018
397.45
408.65
395.52
408.25
8,629,606
+9.86(+2.47%)
Jul 05, 2018
393.80
399.24
390.86
398.39
8,441,688
+7.87(+2.02%)
Jul 03, 2018
390.52
390.52
390.52
0
-7.66(-1.92%)
Jul 02, 2018
385.45
398.20
380.00
398.18
8,136,575
+6.75(+1.72%)
Jun 29, 2018
399.19
401.33
390.55
391.43
9,252,511
-3.99(-1.01%)
Jun 28, 2018
395.00
396.90
387.26
395.42
12,214,721
+5.03(+1.29%)
Jun 27, 2018
407.56
411.59
390.00
390.39
16,522,218
-9.00(-2.25%)
Jun 26, 2018
393.28
404.78
389.50
399.39
15,180,244
+14.91(+3.88%)
Jun 25, 2018
404.69
405.99
378.75
384.48
22,477,080
-26.61(-6.47%)
Jun 22, 2018
419.98
420.50
409.65
411.09
10,428,621
-4.35(-1.05%)
Jun 21, 2018
421.38
423.21
406.40
415.44
18,387,124
-1.32(-0.32%)
Jun 20, 2018
415.15
419.47
409.60
416.76
16,482,235
+11.78(+2.91%)
Jun 19, 2018
389.50
405.29
388.50
404.98
16,690,880
+14.58(+3.73%)
Jun 18, 2018
387.72
393.16
386.50
390.40
6,812,466
-1.58(-0.40%)
Jun 15, 2018
392.87
392.87
391.98
13,588,114
-0.89(-0.23%)
Jun 14, 2018
384.27
395.03
383.25
392.87
14,587,774
+12.94(+3.41%)
Jun 13, 2018
367.53
384.25
364.11
379.93
18,212,552
+16.10(+4.43%)
Jun 12, 2018
363.60
365.98
362.00
363.83
4,282,127
+2.38(+0.66%)
Jun 11, 2018
361.88
365.67
360.91
361.45
4,429,455
+0.88(+0.24%)
Jun 08, 2018
358.06
362.39
356.25
360.57
5,225,736
-0.83(-0.23%)
Jun 07, 2018
368.54
368.70
357.80
361.40
8,264,930
-6.05(-1.65%)
Jun 06, 2018
363.33
367.45
7,710,074
+1.65(+0.45%)
Jun 05, 2018
363.32
369.83
361.41
365.80
8,352,715
+3.99(+1.10%)
Jun 04, 2018
362.69
363.00
355.51
361.81
7,674,902
+1.88(+0.52%)
Jun 01, 2018
353.88
359.99
352.82
359.93
7,112,292
+8.33(+2.37%)
May 31, 2018
353.80
355.53
350.21
351.60
6,919,285
-1.94(-0.55%)
May 30, 2018
352.37
354.00
349.26
353.54
5,683,382
+3.81(+1.09%)
May 29, 2018
351.50
356.10
346.71
349.73
9,714,974
-1.56(-0.44%)
May 25, 2018
351.29
351.29
351.29
0
+2.00(+0.57%)
May 24, 2018
344.34
354.00
341.12
349.29
14,750,892
+4.57(+1.33%)
May 23, 2018
329.04
345.00
328.09
344.72
10,039,675
+13.10(+3.95%)
May 22, 2018
334.05
336.63
331.15
331.62
5,921,397
-0.20(-0.06%)
May 21, 2018
327.11
331.88
325.45
331.82
6,651,146
+7.64(+2.36%)
May 18, 2018
324.90
326.42
322.80
324.18
3,577,717
-1.04(-0.32%)
May 17, 2018
327.53
330.45
323.17
325.22
4,933,937
-2.97(-0.90%)
May 16, 2018
326.28
329.72
325.14
328.19
3,667,673
+2.06(+0.63%)
May 15, 2018
325.94
326.94
322.43
326.13
4,745,425
-2.40(-0.73%)
May 14, 2018
327.25
330.50
327.04
328.53
4,088,617
+2.07(+0.63%)
May 11, 2018
329.65
331.26
324.87
326.46
4,589,731
-3.14(-0.95%)
May 10, 2018
331.50
332.06
327.34
329.60
5,298,997
-0.70(-0.21%)
May 09, 2018
328.79
331.95
327.51
330.30
5,631,902
+3.41(+1.04%)
May 08, 2018
325.90
327.35
323.05
326.89
4,733,809
+0.63(+0.19%)
May 07, 2018
322.00
329.02
319.34
326.26
7,121,616
+6.17(+1.93%)
May 04, 2018
308.71
320.98
308.04
320.09
8,209,513
+8.40(+2.69%)
May 03, 2018
312.59
312.59
305.73
311.69
6,132,719
-1.67(-0.53%)
May 02, 2018
311.65
317.10
310.40
313.36
5,695,050
+0.06(+0.02%)
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
.