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 (%)
Oct 31, 2023
409.24
412.52
404.63
411.69
3,876,639
+1.61(+0.39%)
Oct 30, 2023
402.35
412.82
399.41
410.08
5,311,543
+12.21(+3.07%)
Oct 27, 2023
406.42
410.21
395.62
397.87
4,997,649
-5.67(-1.41%)
Oct 26, 2023
411.42
417.31
401.54
403.54
6,845,563
-7.71(-1.87%)
Oct 25, 2023
416.02
418.84
410.11
411.25
6,292,172
-2.48(-0.60%)
Oct 24, 2023
409.68
416.69
408.39
413.73
6,456,311
+6.89(+1.69%)
Oct 23, 2023
403.32
407.54
398.52
406.84
7,383,640
+5.88(+1.47%)
Oct 20, 2023
405.63
410.64
398.01
400.96
12,782,923
-0.81(-0.20%)
Oct 19, 2023
404.74
408.95
392.26
401.77
28,060,578
+55.58(+16.05%)
Oct 18, 2023
351.00
354.79
344.73
346.19
11,315,058
-9.53(-2.68%)
Oct 17, 2023
361.10
362.70
353.89
355.72
5,900,728
-5.10(-1.41%)
Oct 16, 2023
356.21
363.08
354.77
360.82
5,124,273
+5.14(+1.45%)
Oct 13, 2023
355.64
358.93
352.05
355.68
6,316,381
-5.52(-1.53%)
Oct 12, 2023
366.48
368.83
359.05
361.20
7,370,093
-4.73(-1.29%)
Oct 11, 2023
372.77
377.81
365.34
365.93
9,148,020
-7.39(-1.98%)
Oct 10, 2023
385.58
388.70
372.25
373.32
7,281,866
-12.63(-3.27%)
Oct 09, 2023
378.05
387.17
377.75
385.95
3,297,760
+4.44(+1.16%)
Oct 06, 2023
368.43
382.52
367.77
381.51
4,778,220
+8.92(+2.39%)
Oct 05, 2023
378.01
378.60
367.24
372.59
5,029,281
-4.31(-1.14%)
Oct 04, 2023
376.50
380.22
373.58
376.90
4,301,205
+0.15(+0.04%)
Oct 03, 2023
377.11
394.90
372.85
376.75
8,871,784
-3.58(-0.94%)
Oct 02, 2023
377.48
384.81
376.80
380.33
3,100,575
+2.73(+0.72%)
Sep 29, 2023
380.00
382.58
375.35
377.60
4,205,940
+1.24(+0.33%)
Sep 28, 2023
375.60
378.96
371.10
376.36
4,367,388
-1.23(-0.33%)
Sep 27, 2023
382.40
384.22
376.25
377.59
3,837,644
-1.66(-0.44%)
Sep 26, 2023
382.88
384.56
377.36
379.25
4,086,749
-5.55(-1.44%)
Sep 25, 2023
382.90
385.09
382.69
384.80
3,755,036
+4.99(+1.31%)
Sep 22, 2023
385.00
386.88
378.36
379.81
3,699,824
-4.34(-1.13%)
Sep 21, 2023
386.50
395.90
383.42
384.15
5,551,963
-2.15(-0.56%)
Sep 20, 2023
397.05
397.99
386.12
386.30
3,859,924
-9.90(-2.50%)
Sep 19, 2023
392.84
398.23
390.25
396.20
4,078,243
+1.80(+0.46%)
Sep 18, 2023
395.50
399.46
392.60
394.40
4,704,091
-2.54(-0.64%)
Sep 15, 2023
401.00
404.70
395.03
396.94
9,116,746
-3.55(-0.89%)
Sep 14, 2023
410.40
411.39
400.00
400.49
10,702,046
-11.75(-2.85%)
Sep 13, 2023
435.50
438.40
410.69
412.24
11,832,081
-22.45(-5.16%)
Sep 12, 2023
442.85
445.44
434.12
434.69
3,123,220
-10.67(-2.40%)
Sep 11, 2023
443.07
449.89
442.75
445.36
2,913,044
+2.56(+0.58%)
Sep 08, 2023
443.56
446.81
438.85
442.80
2,712,505
-0.34(-0.08%)
Sep 07, 2023
441.15
444.60
436.70
443.14
2,922,271
-2.62(-0.59%)
Sep 06, 2023
448.61
451.39
440.49
445.76
3,860,697
-2.92(-0.65%)
Sep 05, 2023
438.39
453.45
438.00
448.68
6,152,423
+8.80(+2.00%)
Sep 01, 2023
437.73
445.50
435.93
439.88
4,793,407
+6.20(+1.43%)
Aug 31, 2023
431.23
437.15
431.23
433.68
3,802,420
-0.99(-0.23%)
Aug 30, 2023
430.85
438.16
428.35
434.67
3,623,623
+4.68(+1.09%)
Aug 29, 2023
416.00
432.17
414.50
429.99
4,483,312
+11.93(+2.85%)
Aug 28, 2023
418.04
419.83
413.27
418.06
2,926,864
+2.03(+0.49%)
Aug 25, 2023
412.00
419.25
407.56
416.03
5,391,838
+9.10(+2.24%)
Aug 24, 2023
425.41
427.59
406.17
406.93
5,677,588
-20.62(-4.82%)
Aug 23, 2023
418.40
437.02
417.71
427.55
8,169,248
+14.38(+3.48%)
Aug 22, 2023
409.00
415.74
407.40
413.17
3,601,465
+4.88(+1.20%)
Aug 21, 2023
402.23
409.61
399.50
408.29
3,860,050
+3.76(+0.93%)
Aug 18, 2023
399.33
406.52
398.15
404.53
4,312,230
+1.53(+0.38%)
Aug 17, 2023
415.00
415.24
401.58
403.00
6,021,460
-12.45(-3.00%)
Aug 16, 2023
423.73
424.51
415.25
415.45
3,964,397
-8.25(-1.95%)
Aug 15, 2023
424.41
429.12
421.04
423.70
3,365,567
-4.08(-0.95%)
Aug 14, 2023
421.99
428.85
418.78
427.78
3,963,215
+6.12(+1.45%)
Aug 11, 2023
428.98
430.63
421.33
421.66
3,928,225
-8.32(-1.93%)
Aug 10, 2023
431.12
438.12
428.69
429.98
5,456,134
+1.08(+0.25%)
Aug 09, 2023
439.74
440.62
427.59
428.90
3,844,235
-9.40(-2.14%)
Aug 08, 2023
440.36
443.57
435.10
438.30
3,766,079
-2.46(-0.56%)
Aug 07, 2023
436.45
441.11
428.91
440.76
4,779,249
+9.16(+2.12%)
Aug 04, 2023
433.06
436.50
426.27
431.60
5,441,861
+0.60(+0.14%)
Aug 03, 2023
427.80
441.93
427.19
431.00
6,254,266
+1.11(+0.26%)
Aug 02, 2023
435.23
435.56
426.56
429.89
4,917,551
-8.73(-1.99%)
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
.