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
)
649.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2022
401.97
415.73
20,027,040
+31.37(+8.16%)
Jan 28, 2022
386.76
387.00
372.08
384.36
11,967,152
-2.64(-0.68%)
Jan 27, 2022
382.06
394.80
378.10
387.00
24,304,556
+27.30(+7.59%)
Jan 26, 2022
378.27
382.66
357.27
359.70
12,608,019
-6.72(-1.83%)
Jan 25, 2022
379.14
387.71
365.13
366.42
15,115,431
-20.73(-5.35%)
Jan 24, 2022
383.91
387.26
351.46
387.15
32,512,592
-10.35(-2.60%)
Jan 21, 2022
400.42
409.15
379.99
397.50
58,910,940
-110.75(-21.79%)
Jan 20, 2022
517.75
526.64
506.93
508.25
11,705,589
-7.61(-1.48%)
Jan 19, 2022
515.00
523.21
510.51
515.86
4,351,381
+5.06(+0.99%)
Jan 18, 2022
520.08
521.75
508.77
510.80
4,852,295
-14.89(-2.83%)
Jan 14, 2022
525.69
0
+6.49(+1.25%)
Jan 13, 2022
537.06
540.79
518.26
519.20
4,457,290
-18.02(-3.35%)
Jan 12, 2022
544.27
544.27
532.02
537.22
3,786,575
-3.62(-0.67%)
Jan 11, 2022
536.99
543.91
530.07
540.84
3,073,084
+0.99(+0.18%)
Jan 10, 2022
538.49
543.69
526.32
539.85
4,483,364
-1.21(-0.22%)
Jan 07, 2022
549.46
553.43
538.22
541.06
3,382,973
-12.23(-2.21%)
Jan 06, 2022
554.34
563.36
542.01
553.29
5,711,300
-14.23(-2.51%)
Jan 05, 2022
592.00
592.84
566.88
567.52
4,145,175
-23.63(-4.00%)
Jan 04, 2022
599.91
600.41
581.60
591.15
4,392,036
-6.22(-1.04%)
Jan 03, 2022
605.61
609.99
590.56
597.37
3,072,880
-5.07(-0.84%)
Dec 31, 2021
610.01
614.08
602.05
602.44
1,995,918
-9.65(-1.58%)
Dec 30, 2021
612.99
620.61
611.24
612.09
1,621,936
+1.55(+0.25%)
Dec 29, 2021
610.71
613.98
604.68
610.54
1,287,243
-0.17(-0.03%)
Dec 28, 2021
614.95
618.41
609.69
610.71
1,882,819
-25.84(-4.06%)
Dec 27, 2021
615.00
636.55
609.25
636.55
2,061,528
+22.46(+3.66%)
Dec 23, 2021
616.40
616.88
607.57
614.09
1,621,147
-0.15(-0.02%)
Dec 22, 2021
603.36
614.82
602.63
614.24
2,332,797
+9.32(+1.54%)
Dec 21, 2021
604.92
607.82
593.86
604.92
2,317,588
+11.18(+1.88%)
Dec 20, 2021
593.74
602.88
584.26
593.74
3,354,902
+7.01(+1.19%)
Dec 17, 2021
591.61
593.25
581.74
586.73
4,455,609
-4.33(-0.73%)
Dec 16, 2021
597.09
602.83
588.00
591.06
3,139,911
-13.98(-2.31%)
Dec 15, 2021
598.18
605.69
584.51
605.04
2,864,021
+7.05(+1.18%)
Dec 14, 2021
598.71
602.29
588.13
597.99
2,983,194
-38.56(-6.06%)
Dec 13, 2021
612.00
636.55
599.52
636.55
2,487,527
+24.89(+4.07%)
Dec 10, 2021
616.78
617.74
605.88
611.66
2,748,774
+0.66(+0.11%)
Dec 09, 2021
627.58
630.24
610.44
611.00
2,374,532
-17.08(-2.72%)
Dec 08, 2021
630.00
632.46
623.20
628.08
2,219,191
+5.78(+0.93%)
Dec 07, 2021
619.83
628.89
611.40
622.30
3,124,069
+10.06(+1.64%)
Dec 06, 2021
606.01
617.29
601.00
612.24
3,088,557
+11.73(+1.95%)
Dec 03, 2021
622.75
625.50
594.00
600.51
4,829,388
-15.96(-2.59%)
Dec 02, 2021
617.10
623.65
612.88
616.47
3,328,727
-1.30(-0.21%)
Dec 01, 2021
649.48
654.52
617.07
617.77
3,883,806
-24.13(-3.76%)
Nov 30, 2021
668.20
675.38
640.01
641.90
5,605,335
-21.94(-3.31%)
Nov 29, 2021
663.20
667.99
658.29
663.84
2,528,128
-1.80(-0.27%)
Nov 26, 2021
675.00
676.40
660.67
665.64
2,877,063
+7.35(+1.12%)
Nov 24, 2021
658.01
661.44
651.10
658.29
1,867,282
+4.37(+0.67%)
Nov 23, 2021
658.18
666.43
653.24
653.92
2,320,229
-5.28(-0.80%)
Nov 22, 2021
676.02
679.48
656.47
659.20
2,764,403
-19.60(-2.89%)
Nov 19, 2021
692.35
694.16
675.00
678.80
2,614,852
-4.53(-0.66%)
Nov 18, 2021
691.61
684.01
680.00
683.33
2,014,737
-8.36(-1.21%)
Nov 17, 2021
690.00
700.99
686.09
691.69
2,730,833
+4.29(+0.62%)
Nov 16, 2021
678.27
688.36
677.00
687.40
2,075,873
+8.07(+1.19%)
Nov 15, 2021
681.23
685.26
671.49
679.33
2,895,543
-3.28(-0.48%)
Nov 12, 2021
660.01
683.34
653.82
682.61
4,198,467
+25.03(+3.81%)
Nov 11, 2021
650.24
665.82
649.71
657.58
2,866,228
+10.67(+1.65%)
Nov 10, 2021
653.01
646.91
2,401,874
-9.08(-1.38%)
Nov 09, 2021
653.70
660.50
650.52
655.99
2,414,874
+4.54(+0.70%)
Nov 08, 2021
650.29
656.00
643.79
651.45
2,885,175
+5.73(+0.89%)
Nov 05, 2021
663.97
665.64
645.01
645.72
5,283,584
-22.68(-3.39%)
Nov 04, 2021
685.89
685.94
665.50
668.40
4,863,704
-19.89(-2.89%)
Nov 03, 2021
677.27
689.39
677.27
688.29
2,334,215
+10.57(+1.56%)
Nov 02, 2021
683.11
687.68
673.82
677.72
3,888,089
-3.45(-0.51%)
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
.