NFLX

Netflix Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.99 0.2% 491.69 06:48:59
Open Price Low Price High Price Close Price Previous Close
490.70
more quote information »

NFLX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week478.70493.25475.94487.263,367,43712.992.71%
1 Month485.40518.7337463.41486.554,590,2096.291.3%
3 Months498.49572.49458.60498.895,580,472-6.80-1.36%
6 Months418.83575.37404.25494.656,446,52872.8617.4%
1 Year314.39575.37289.22429.006,990,812177.3056.39%
3 Years186.99575.37178.38349.338,617,686304.70162.95%
5 Years124.47575.3779.95251.869,048,960367.22295.03%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2020 490.70 -0.66 -0.13% 489.62 492.55 481.2678 3,523,590
Nov 27 2020 491.36 6.36 1.31% 486.40 493.25 481.845 2,805,762
Nov 25 2020 485.00 2.12 0.44% 485.50 486.90 478.919 3,592,321
Nov 24 2020 482.88 6.26 1.31% 478.70 484.02 475.94 3,548,074
Nov 23 2020 476.62 -11.62 -2.38% 490.10 491.15 475.84 5,427,887
Nov 20 2020 488.24 3.57 0.74% 485.30 494.76 481.57 4,357,125
Nov 19 2020 484.67 2.88 0.6% 482.00 487.80 480.47 2,243,996
Nov 18 2020 481.79 1.16 0.24% 480.38 488.61 477.7212 3,626,683
Nov 17 2020 480.63 1.53 0.32% 480.28 487.40 478.8525 3,704,310
Nov 16 2020 479.10 -3.74 -0.77% 480.00 485.58 477.30 3,932,336
Nov 13 2020 482.84 -3.93 -0.81% 486.77 488.94 477.80 3,002,084
Nov 12 2020 486.77 -3.99 -0.81% 491.00 496.52 480.4255 5,062,889
Nov 11 2020 490.76 10.52 2.19% 482.50 491.68 478.26 5,448,660
Nov 10 2020 480.24 9.74 2.07% 471.055 484.60 463.41 8,295,475
Nov 09 2020 470.50 -44.23 -8.59% 485.35 495.6042 467.5974 10,406,857
Nov 06 2020 514.73 0.97 0.19% 515.00 515.52 502.51 4,057,322
Nov 05 2020 513.76 16.81 3.38% 506.56 518.7337 503.68 5,360,398
Nov 04 2020 496.95 9.73 2.0% 495.36 507.73 493.98 5,127,363
Nov 03 2020 487.22 3.10 0.64% 485.40 495.207 480.34 3,690,838
Nov 02 2020 484.12 8.38 1.76% 478.87 486.30 475.00 4,397,378
See More Historical Prices »
Your Recent History
NASDAQ
NFLX
Netflix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201201 12:05:03