NFLX: Netflix, Inc. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3692

CLOSE 0.3691

Low

LOW 0.2589

High

HIGH 0.4731

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	0.3865	0.3874	0.3589	0.3721
01/04/2006	0.3643	0.368	0.3517	0.3571
01/05/2006	0.3553	0.3579	0.3536	0.3561
01/06/2006	0.3559	0.3649	0.3547	0.3576
01/09/2006	0.3572	0.3607	0.35	0.3571
01/10/2006	0.3556	0.3636	0.3546	0.3633
01/11/2006	0.3621	0.3693	0.3536	0.355
01/12/2006	0.354	0.369	0.3514	0.3674
01/13/2006	0.3661	0.3697	0.3634	0.3651
01/17/2006	0.3616	0.37	0.356	0.368
01/18/2006	0.3644	0.3659	0.3531	0.355
01/19/2006	0.3549	0.3676	0.3537	0.3631
01/20/2006	0.3536	0.3629	0.3353	0.3353
01/23/2006	0.3371	0.3434	0.3299	0.3326
01/24/2006	0.3348	0.3536	0.3348	0.3534
01/25/2006	0.4083	0.4274	0.3997	0.4084
01/26/2006	0.4073	0.415	0.4071	0.4143
01/27/2006	0.4073	0.4086	0.3896	0.3974
01/30/2006	0.4003	0.4014	0.3913	0.3943
01/31/2006	0.3936	0.3999	0.3884	0.3936
02/01/2006	0.3907	0.3929	0.3786	0.3873
02/02/2006	0.3864	0.3921	0.3674	0.3729
02/03/2006	0.3714	0.3753	0.3621	0.373
02/06/2006	0.375	0.3756	0.3669	0.3754
02/07/2006	0.377	0.378	0.3679	0.3703
02/08/2006	0.3696	0.3719	0.3573	0.3591
02/09/2006	0.3573	0.361	0.3494	0.3511
02/10/2006	0.3521	0.3677	0.3484	0.3633
02/13/2006	0.3637	0.3639	0.3571	0.3604
02/14/2006	0.3571	0.3586	0.3427	0.3513
02/15/2006	0.3493	0.3607	0.3493	0.3564
02/16/2006	0.3554	0.3631	0.3554	0.3593
02/17/2006	0.3584	0.3607	0.3563	0.3569
02/21/2006	0.36	0.3677	0.3581	0.3677
02/22/2006	0.3679	0.3793	0.3671	0.3767
02/23/2006	0.3754	0.3754	0.36	0.3673
02/24/2006	0.3664	0.3731	0.3643	0.3711
02/27/2006	0.3749	0.3791	0.3737	0.379
02/28/2006	0.379	0.384	0.365	0.383
03/01/2006	0.383	0.3846	0.3713	0.3836
03/02/2006	0.3807	0.3874	0.3769	0.383
03/03/2006	0.38	0.3853	0.3789	0.3823
03/06/2006	0.384	0.384	0.3614	0.366
03/07/2006	0.3639	0.3694	0.3559	0.3637
03/08/2006	0.3643	0.3649	0.3573	0.359
03/09/2006	0.3587	0.3681	0.358	0.3607
03/10/2006	0.3587	0.3686	0.3521	0.365
03/13/2006	0.3581	0.3637	0.3574	0.3586
03/14/2006	0.3579	0.3659	0.3554	0.3631
03/15/2006	0.3603	0.3619	0.3557	0.3587
03/16/2006	0.3579	0.3664	0.3576	0.3639
03/17/2006	0.3646	0.3777	0.359	0.3739
03/20/2006	0.3764	0.395	0.3757	0.3869
03/21/2006	0.3893	0.3964	0.385	0.3881
03/22/2006	0.3867	0.4021	0.3864	0.4007
03/23/2006	0.4011	0.4093	0.3929	0.4041
03/24/2006	0.4024	0.41	0.4004	0.4096
03/27/2006	0.4057	0.4157	0.4037	0.4127
03/28/2006	0.4141	0.4143	0.3936	0.4004
03/29/2006	0.4019	0.42	0.3993	0.4173
03/30/2006	0.4159	0.4193	0.4016	0.4091
03/31/2006	0.4071	0.4159	0.4071	0.4141
04/03/2006	0.4141	0.4149	0.3997	0.4019
04/04/2006	0.4007	0.4021	0.3894	0.3916
04/05/2006	0.385	0.4129	0.3839	0.4094
04/06/2006	0.4083	0.4089	0.3993	0.4036
04/07/2006	0.4036	0.416	0.3951	0.3991
04/10/2006	0.3986	0.4089	0.3966	0.4036
04/11/2006	0.4057	0.4089	0.3977	0.4074
04/12/2006	0.4096	0.4156	0.405	0.4103
04/13/2006	0.4083	0.418	0.4079	0.417
04/17/2006	0.4143	0.4171	0.4107	0.4171
04/18/2006	0.418	0.4267	0.4127	0.4257
04/19/2006	0.4253	0.4536	0.4186	0.444
04/20/2006	0.4437	0.4471	0.429	0.4444
04/21/2006	0.4434	0.447	0.4341	0.44
04/24/2006	0.4406	0.4533	0.4301	0.4463
04/25/2006	0.4716	0.4731	0.4457	0.4526
04/26/2006	0.4519	0.4571	0.4423	0.4497
04/27/2006	0.4541	0.4614	0.4441	0.447
04/28/2006	0.4276	0.4399	0.4229	0.4234
05/01/2006	0.4265	0.43	0.4221	0.4229
05/02/2006	0.4229	0.434	0.4216	0.4314
05/03/2006	0.432	0.4321	0.423	0.4244
05/04/2006	0.423	0.4293	0.4223	0.4284
05/05/2006	0.4277	0.4347	0.4269	0.4329
05/08/2006	0.4327	0.4347	0.4271	0.4286
05/09/2006	0.4459	0.4597	0.4371	0.4389
05/10/2006	0.439	0.4474	0.4336	0.4416
05/11/2006	0.4403	0.4431	0.4216	0.4251
05/12/2006	0.425	0.425	0.4146	0.4227
05/15/2006	0.4193	0.4239	0.4004	0.4064
05/16/2006	0.4071	0.4194	0.4059	0.4094
05/17/2006	0.4101	0.4116	0.4009	0.4013
05/18/2006	0.4006	0.4101	0.3956	0.3959
05/19/2006	0.395	0.4059	0.395	0.3981
05/22/2006	0.3963	0.403	0.3914	0.4
05/23/2006	0.4034	0.4131	0.3959	0.399
05/24/2006	0.3971	0.4029	0.3831	0.3991
05/25/2006	0.3993	0.4107	0.399	0.4107
05/26/2006	0.4114	0.4157	0.4061	0.4119
05/30/2006	0.4097	0.4141	0.3929	0.3929
05/31/2006	0.3954	0.4053	0.3926	0.3956
06/01/2006	0.3946	0.4073	0.3946	0.4073
06/02/2006	0.4071	0.4109	0.3971	0.3993
06/05/2006	0.3967	0.4039	0.3857	0.3897
06/06/2006	0.3913	0.3913	0.38	0.3841
06/07/2006	0.3841	0.389	0.3751	0.3771
06/08/2006	0.3739	0.3986	0.3686	0.3969
06/09/2006	0.3976	0.3979	0.3871	0.3933
06/12/2006	0.3919	0.3936	0.381	0.3869
06/13/2006	0.3843	0.4	0.3843	0.3934
06/14/2006	0.3957	0.4029	0.3907	0.3999
06/15/2006	0.4003	0.4063	0.3881	0.3957
06/16/2006	0.3951	0.396	0.3847	0.3874
06/19/2006	0.3906	0.4024	0.3866	0.4002
06/20/2006	0.3949	0.3963	0.3827	0.3869
06/21/2006	0.3889	0.3897	0.3791	0.3881
06/22/2006	0.4007	0.407	0.3896	0.3953
06/23/2006	0.393	0.396	0.3893	0.3906
06/26/2006	0.3924	0.4007	0.3924	0.3957
06/27/2006	0.3966	0.3974	0.3839	0.3844
06/28/2006	0.3874	0.3876	0.3753	0.3794
06/29/2006	0.38	0.3894	0.3799	0.388
06/30/2006	0.3893	0.3931	0.3786	0.3887
07/03/2006	0.3909	0.3937	0.3864	0.3891
07/05/2006	0.3854	0.387	0.3776	0.3806
07/06/2006	0.3796	0.3839	0.3779	0.3803
07/07/2006	0.3796	0.3846	0.3714	0.3807
07/10/2006	0.3823	0.3827	0.3739	0.3779
07/11/2006	0.3747	0.3776	0.3553	0.3619
07/12/2006	0.3623	0.3627	0.3499	0.3513
07/13/2006	0.348	0.3621	0.3471	0.3557
07/14/2006	0.3543	0.3561	0.3413	0.3456
07/17/2006	0.3429	0.3511	0.3351	0.3401
07/18/2006	0.3397	0.341	0.3257	0.3343
07/19/2006	0.3327	0.339	0.3273	0.3384
07/20/2006	0.3387	0.3444	0.3327	0.3336
07/21/2006	0.3324	0.3344	0.3281	0.3293
07/24/2006	0.3296	0.3407	0.3197	0.3394
07/25/2006	0.2713	0.2763	0.2656	0.2683
07/26/2006	0.2736	0.2743	0.2701	0.2719
07/27/2006	0.2757	0.3064	0.275	0.2889
07/28/2006	0.2889	0.3026	0.2884	0.2979
07/31/2006	0.2986	0.2986	0.2929	0.2956
08/01/2006	0.2963	0.301	0.2901	0.2929
08/02/2006	0.2971	0.305	0.2959	0.2977
08/03/2006	0.2964	0.2964	0.2871	0.2913
08/04/2006	0.294	0.3107	0.2936	0.2994
08/07/2006	0.3	0.3007	0.2921	0.2954
08/08/2006	0.2971	0.2971	0.289	0.29
08/09/2006	0.2914	0.2939	0.2871	0.288
08/10/2006	0.286	0.2886	0.2831	0.2879
08/11/2006	0.2883	0.2884	0.2824	0.284
08/14/2006	0.2843	0.2859	0.2834	0.2844
08/15/2006	0.2863	0.29	0.283	0.285
08/16/2006	0.286	0.2877	0.2796	0.2824
08/17/2006	0.28	0.2951	0.2799	0.2861
08/18/2006	0.2871	0.289	0.2824	0.2836
08/21/2006	0.2841	0.2846	0.2731	0.2789
08/22/2006	0.2771	0.2784	0.2666	0.2677
08/23/2006	0.2679	0.2691	0.2589	0.2669
08/24/2006	0.266	0.2686	0.2601	0.2653
08/25/2006	0.2639	0.2691	0.2623	0.2674
08/28/2006	0.2696	0.2789	0.2694	0.275
08/29/2006	0.2761	0.2781	0.2734	0.2766
08/30/2006	0.2784	0.2884	0.277	0.287
08/31/2006	0.2886	0.2889	0.2844	0.286
09/01/2006	0.2861	0.2896	0.285	0.286
09/05/2006	0.2874	0.2891	0.2843	0.289
09/06/2006	0.2979	0.3099	0.2964	0.3003
09/07/2006	0.298	0.298	0.2897	0.2903
09/08/2006	0.2891	0.2951	0.2864	0.2891
09/11/2006	0.2859	0.2979	0.2859	0.2946
09/12/2006	0.2953	0.3123	0.2949	0.3107
09/13/2006	0.3071	0.3201	0.3064	0.318
09/14/2006	0.3161	0.3223	0.3161	0.3211
09/15/2006	0.3236	0.3274	0.3213	0.3246
09/18/2006	0.3264	0.3284	0.3176	0.319
09/19/2006	0.3178	0.3237	0.31	0.3136
09/20/2006	0.3167	0.3221	0.3161	0.321
09/21/2006	0.3206	0.3363	0.3203	0.3276
09/22/2006	0.3277	0.33	0.321	0.3287
09/25/2006	0.3326	0.3329	0.3273	0.33
09/26/2006	0.3321	0.3329	0.3276	0.3283
09/27/2006	0.3286	0.3356	0.3286	0.3313
09/28/2006	0.3321	0.3371	0.3273	0.3301
09/29/2006	0.3316	0.3356	0.3234	0.3254
10/02/2006	0.3256	0.3303	0.3243	0.3259
10/03/2006	0.3259	0.3296	0.3186	0.3291
10/04/2006	0.328	0.3339	0.3259	0.3314
10/05/2006	0.3336	0.3427	0.3297	0.3407
10/06/2006	0.3407	0.3459	0.3379	0.3444
10/09/2006	0.3456	0.3456	0.341	0.3429
10/10/2006	0.3441	0.3441	0.3354	0.3374
10/11/2006	0.3351	0.3396	0.3294	0.334
10/12/2006	0.3329	0.3366	0.3317	0.3344
10/13/2006	0.3363	0.337	0.3311	0.3314
10/16/2006	0.3334	0.334	0.3316	0.3317
10/17/2006	0.3314	0.3316	0.3223	0.3247
10/18/2006	0.3257	0.3277	0.3183	0.3199
10/19/2006	0.3183	0.3217	0.3161	0.3163
10/20/2006	0.316	0.3186	0.3136	0.3177
10/23/2006	0.3181	0.3657	0.315	0.3297
10/24/2006	0.3901	0.4014	0.3806	0.391
10/25/2006	0.3949	0.3994	0.389	0.3963
10/26/2006	0.3964	0.3983	0.3874	0.3964
10/27/2006	0.395	0.3999	0.3911	0.3941
10/30/2006	0.3953	0.3987	0.3921	0.3987
10/31/2006	0.4	0.4057	0.3921	0.3951
11/01/2006	0.3959	0.4026	0.3921	0.3936
11/02/2006	0.389	0.3906	0.3787	0.3814
11/03/2006	0.382	0.3917	0.3743	0.3814
11/06/2006	0.3829	0.39	0.3821	0.3894
11/07/2006	0.3851	0.3977	0.384	0.3949
11/08/2006	0.3936	0.4139	0.3907	0.4126
11/09/2006	0.4119	0.4214	0.411	0.4131
11/10/2006	0.4151	0.4217	0.4134	0.4197
11/13/2006	0.422	0.4284	0.4187	0.4213
11/14/2006	0.4237	0.4239	0.4131	0.4156
11/15/2006	0.4144	0.426	0.412	0.425
11/16/2006	0.4243	0.425	0.4161	0.4181
11/17/2006	0.4181	0.4181	0.4121	0.4131
11/20/2006	0.4131	0.4197	0.4114	0.4154
11/21/2006	0.4154	0.42	0.4143	0.4181
11/22/2006	0.4194	0.4246	0.4167	0.4227
11/24/2006	0.4171	0.4196	0.4164	0.4194
11/27/2006	0.4173	0.4186	0.4124	0.4139
11/28/2006	0.4081	0.4143	0.4074	0.412
11/29/2006	0.4144	0.4201	0.4126	0.417
11/30/2006	0.4139	0.425	0.4134	0.4183
12/01/2006	0.4196	0.4286	0.4144	0.4209
12/04/2006	0.42	0.4207	0.413	0.4133
12/05/2006	0.4161	0.4183	0.4043	0.4141
12/06/2006	0.4126	0.4136	0.4064	0.4069
12/07/2006	0.4057	0.4074	0.395	0.3961
12/08/2006	0.3964	0.3984	0.3898	0.395
12/11/2006	0.4037	0.4086	0.3999	0.4067
12/12/2006	0.4067	0.4085	0.4027	0.4053
12/13/2006	0.4084	0.4096	0.4021	0.4057
12/14/2006	0.3857	0.4024	0.3827	0.3966
12/15/2006	0.3914	0.4011	0.3914	0.3943
12/18/2006	0.3943	0.3957	0.3796	0.3806
12/19/2006	0.379	0.3891	0.3743	0.3866
12/20/2006	0.3857	0.3939	0.3856	0.3909
12/21/2006	0.3887	0.3961	0.3814	0.3827
12/22/2006	0.3814	0.3819	0.3734	0.3743
12/26/2006	0.3734	0.3889	0.3734	0.3834
12/27/2006	0.3857	0.386	0.3781	0.3784
12/28/2006	0.3761	0.3806	0.3727	0.3729
12/29/2006	0.3723	0.3829	0.3693	0.3694

Menu

Create your free account now!

NFLX: Netflix, Inc. Historical Data

2006 Historical Chart

Average

Low

High