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 (%)
Dec 31, 2018
260.16
270.10
260.00
267.66
13,508,900
+11.58(+4.52%)
Dec 28, 2018
257.94
261.91
249.80
256.08
10,987,200
+0.51(+0.20%)
Dec 27, 2018
250.11
255.59
240.10
255.57
12,215,634
+1.90(+0.75%)
Dec 26, 2018
233.92
254.50
231.23
253.67
14,370,822
+19.79(+8.46%)
Dec 24, 2018
242.00
250.65
233.68
233.88
9,547,600
-12.51(-5.08%)
Dec 21, 2018
263.83
264.50
241.29
246.39
21,397,500
-14.19(-5.45%)
Dec 20, 2018
264.64
269.90
251.88
260.58
16,777,644
-6.19(-2.32%)
Dec 19, 2018
269.96
280.87
263.77
266.77
13,774,653
-4.17(-1.54%)
Dec 18, 2018
263.30
275.75
263.29
270.94
10,341,142
+8.14(+3.10%)
Dec 17, 2018
266.51
272.98
261.08
262.80
9,627,684
-4.04(-1.51%)
Dec 14, 2018
271.81
277.67
265.00
266.84
9,915,300
-9.18(-3.33%)
Dec 13, 2018
277.64
279.32
271.85
276.02
8,376,162
+1.14(+0.41%)
Dec 12, 2018
267.66
281.77
266.48
274.88
11,442,947
+9.56(+3.60%)
Dec 11, 2018
274.08
274.50
262.76
265.32
9,830,763
-4.38(-1.62%)
Dec 10, 2018
264.19
271.18
260.61
269.70
9,596,216
+4.56(+1.72%)
Dec 07, 2018
282.48
284.21
263.38
265.14
12,466,700
-17.74(-6.27%)
Dec 06, 2018
268.33
283.22
267.14
282.88
13,066,036
+7.55(+2.74%)
Dec 04, 2018
288.13
295.74
274.72
275.33
12,800,500
-14.97(-5.16%)
Dec 03, 2018
293.19
298.72
284.58
290.30
14,107,930
+4.17(+1.46%)
Nov 30, 2018
288.00
290.81
283.06
286.13
11,860,100
-2.62(-0.91%)
Nov 29, 2018
282.32
290.49
275.50
288.75
15,019,356
+6.10(+2.16%)
Nov 28, 2018
271.98
284.00
263.34
282.65
14,785,434
+16.02(+6.01%)
Nov 27, 2018
259.24
269.08
256.14
266.63
11,135,638
+5.20(+1.99%)
Nov 26, 2018
260.55
266.25
253.80
261.43
12,492,401
+2.61(+1.01%)
Nov 23, 2018
260.11
265.50
256.84
258.82
5,245,100
-3.31(-1.26%)
Nov 21, 2018
262.13
262.13
262.13
0
-4.85(-1.82%)
Nov 20, 2018
254.63
276.34
250.00
266.98
16,680,375
-3.62(-1.34%)
Nov 19, 2018
283.79
285.09
269.15
270.60
12,499,742
-15.61(-5.45%)
Nov 16, 2018
287.14
291.72
281.00
286.21
9,099,400
-3.85(-1.33%)
Nov 15, 2018
285.51
292.50
282.16
290.06
9,946,643
+3.33(+1.16%)
Nov 14, 2018
300.40
301.84
278.30
286.73
16,839,188
-7.67(-2.61%)
Nov 13, 2018
295.00
303.55
289.10
294.40
12,215,743
+0.33(+0.11%)
Nov 12, 2018
300.00
302.49
290.63
294.07
10,914,592
-9.40(-3.10%)
Nov 09, 2018
311.07
312.98
298.01
303.47
13,480,700
-14.45(-4.55%)
Nov 08, 2018
328.00
332.05
316.61
317.92
11,014,798
-9.58(-2.93%)
Nov 07, 2018
312.90
328.56
311.00
327.50
13,314,110
+16.66(+5.36%)
Nov 06, 2018
314.76
320.22
305.30
310.84
9,693,885
-4.60(-1.46%)
Nov 05, 2018
311.10
317.53
303.74
315.44
10,262,249
+6.34(+2.05%)
Nov 02, 2018
318.00
321.88
308.33
309.10
13,404,600
-8.28(-2.61%)
Nov 01, 2018
304.59
318.45
296.67
317.38
15,109,264
+15.60(+5.17%)
Oct 31, 2018
297.77
311.50
295.05
301.78
20,352,968
+15.97(+5.59%)
Oct 30, 2018
275.57
290.52
271.21
285.81
23,675,780
+0.97(+0.34%)
Oct 29, 2018
305.26
307.89
275.40
284.84
21,687,988
-14.99(-5.00%)
Oct 26, 2018
300.51
313.99
292.30
299.83
19,616,000
-13.04(-4.17%)
Oct 25, 2018
307.12
319.94
305.25
312.87
13,337,708
+11.04(+3.66%)
Oct 24, 2018
332.28
333.00
300.73
301.83
19,025,438
-31.33(-9.40%)
Oct 23, 2018
318.00
336.58
316.77
333.16
14,896,380
+3.62(+1.10%)
Oct 22, 2018
333.10
335.80
320.34
329.54
17,092,600
-3.13(-0.94%)
Oct 19, 2018
351.00
355.80
332.20
332.67
16,717,200
-14.04(-4.05%)
Oct 18, 2018
360.67
362.20
346.05
346.71
18,435,072
-17.99(-4.93%)
Oct 17, 2018
378.33
380.00
356.50
364.70
32,592,288
+18.30(+5.28%)
Oct 16, 2018
337.24
347.95
330.56
346.40
20,031,904
+13.27(+3.98%)
Oct 15, 2018
337.63
339.21
326.93
333.13
11,203,002
-6.43(-1.89%)
Oct 12, 2018
339.57
341.30
328.90
339.56
14,870,800
+18.46(+5.75%)
Oct 11, 2018
324.94
334.20
315.81
321.10
16,062,413
-4.79(-1.47%)
Oct 10, 2018
353.52
355.15
325.39
325.89
17,171,736
-29.82(-8.38%)
Oct 09, 2018
348.48
358.72
347.09
355.71
8,735,780
+6.61(+1.89%)
Oct 08, 2018
345.18
352.95
338.11
349.10
12,373,250
-2.25(-0.64%)
Oct 05, 2018
359.77
363.50
343.00
351.35
13,522,900
-12.30(-3.38%)
Oct 04, 2018
375.88
375.92
360.40
363.65
9,066,901
-13.40(-3.55%)
Oct 03, 2018
378.53
380.93
374.88
377.05
5,796,612
-0.09(-0.02%)
Oct 02, 2018
384.38
386.80
373.83
377.14
8,636,632
-4.29(-1.12%)
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
.