NFLX: Netflix, Inc. Historical Data

2007 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 0.3124

CLOSE 0.3124

Low

LOW 0.2231

High

HIGH 0.4163

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	0.3714	0.3824	0.3677	0.3801
01/04/2007	0.3773	0.3829	0.3586	0.3621
01/05/2007	0.362	0.362	0.3493	0.3544
01/08/2007	0.3546	0.3556	0.3367	0.3404
01/09/2007	0.3427	0.344	0.336	0.3427
01/10/2007	0.3424	0.3464	0.3411	0.3439
01/11/2007	0.3427	0.3507	0.3411	0.3463
01/12/2007	0.3407	0.3411	0.3241	0.3244
01/16/2007	0.3464	0.3486	0.3243	0.3249
01/17/2007	0.326	0.3293	0.3234	0.3261
01/18/2007	0.3251	0.3283	0.3167	0.3179
01/19/2007	0.3174	0.326	0.3171	0.3223
01/22/2007	0.3264	0.3281	0.3114	0.3129
01/23/2007	0.3111	0.319	0.31	0.3109
01/24/2007	0.3129	0.3286	0.3043	0.325
01/25/2007	0.3416	0.3464	0.3246	0.3321
01/26/2007	0.3366	0.3371	0.325	0.3307
01/29/2007	0.318	0.3251	0.3151	0.3221
01/30/2007	0.3234	0.328	0.3221	0.3276
01/31/2007	0.3254	0.3304	0.3243	0.3259
02/01/2007	0.3269	0.33	0.3236	0.3247
02/02/2007	0.325	0.3297	0.3243	0.3263
02/05/2007	0.3271	0.3286	0.322	0.3229
02/06/2007	0.3214	0.3239	0.3166	0.3189
02/07/2007	0.3179	0.3294	0.3176	0.3271
02/08/2007	0.3355	0.3404	0.3301	0.3393
02/09/2007	0.3397	0.3397	0.3297	0.3301
02/12/2007	0.329	0.3353	0.3284	0.3304
02/13/2007	0.3319	0.3321	0.3261	0.3271
02/14/2007	0.3271	0.3313	0.3171	0.3229
02/15/2007	0.3211	0.3243	0.3201	0.3214
02/16/2007	0.3217	0.3273	0.3197	0.3267
02/20/2007	0.3279	0.3371	0.3276	0.3359
02/21/2007	0.336	0.3366	0.3317	0.3341
02/22/2007	0.3346	0.3411	0.3346	0.3393
02/23/2007	0.3394	0.3407	0.3357	0.3361
02/26/2007	0.3387	0.3403	0.33	0.3304
02/27/2007	0.3251	0.3264	0.3157	0.3157
02/28/2007	0.3159	0.3273	0.3156	0.3219
03/01/2007	0.3214	0.3291	0.3157	0.3261
03/02/2007	0.3261	0.3286	0.3181	0.3184
03/05/2007	0.3143	0.3166	0.3007	0.3009
03/06/2007	0.3036	0.313	0.2987	0.3063
03/07/2007	0.3071	0.3086	0.301	0.3026
03/08/2007	0.303	0.309	0.303	0.3034
03/09/2007	0.3071	0.3071	0.2981	0.3009
03/12/2007	0.3	0.303	0.2957	0.3011
03/13/2007	0.3	0.3023	0.2929	0.2936
03/14/2007	0.293	0.3021	0.29	0.3016
03/15/2007	0.3023	0.305	0.2984	0.3023
03/16/2007	0.3021	0.3031	0.2967	0.3003
03/19/2007	0.3016	0.3071	0.3011	0.3051
03/20/2007	0.3053	0.3256	0.3049	0.3211
03/21/2007	0.3221	0.333	0.3169	0.3293
03/22/2007	0.3286	0.3323	0.3259	0.33
03/23/2007	0.3286	0.3397	0.3275	0.339
03/26/2007	0.3393	0.34	0.3281	0.3323
03/27/2007	0.3333	0.3386	0.3321	0.3369
03/28/2007	0.3374	0.3374	0.3296	0.334
03/29/2007	0.3344	0.3374	0.3269	0.335
03/30/2007	0.3344	0.3407	0.33	0.3313
04/02/2007	0.3329	0.339	0.3321	0.3354
04/03/2007	0.3366	0.3446	0.3359	0.3397
04/04/2007	0.3411	0.3519	0.3339	0.3504
04/05/2007	0.3491	0.3497	0.344	0.3457
04/09/2007	0.3461	0.3509	0.3461	0.3477
04/10/2007	0.3497	0.357	0.3497	0.3551
04/11/2007	0.3531	0.3536	0.3476	0.3514
04/12/2007	0.3493	0.3557	0.3451	0.3514
04/13/2007	0.351	0.3523	0.3486	0.3514
04/16/2007	0.3529	0.3543	0.3491	0.3503
04/17/2007	0.3514	0.3514	0.3406	0.3423
04/18/2007	0.3029	0.3184	0.2983	0.31
04/19/2007	0.3019	0.3073	0.2997	0.3073
04/20/2007	0.3143	0.3164	0.3111	0.3157
04/23/2007	0.3147	0.3154	0.3091	0.3104
04/24/2007	0.3107	0.3121	0.3051	0.3089
04/25/2007	0.3101	0.3161	0.3054	0.308
04/26/2007	0.3071	0.318	0.3071	0.3161
04/27/2007	0.3171	0.3183	0.3133	0.3173
04/30/2007	0.3171	0.3181	0.3139	0.3167
05/01/2007	0.3161	0.3184	0.3117	0.3164
05/02/2007	0.3131	0.3277	0.3127	0.3159
05/03/2007	0.3147	0.3253	0.3141	0.3184
05/04/2007	0.3221	0.3224	0.3143	0.3166
05/07/2007	0.3166	0.3191	0.3163	0.3174
05/08/2007	0.3156	0.3203	0.3129	0.3163
05/09/2007	0.3144	0.3177	0.3137	0.3159
05/10/2007	0.3144	0.3159	0.3117	0.313
05/11/2007	0.3109	0.3157	0.3091	0.3151
05/14/2007	0.3144	0.3157	0.3103	0.3137
05/15/2007	0.3134	0.3149	0.3089	0.3107
05/16/2007	0.3109	0.3141	0.3031	0.3103
05/17/2007	0.3081	0.314	0.3074	0.3117
05/18/2007	0.3121	0.3144	0.3101	0.3134
05/21/2007	0.313	0.3234	0.3123	0.3214
05/22/2007	0.3209	0.3301	0.3183	0.3286
05/23/2007	0.3284	0.335	0.3257	0.3313
05/24/2007	0.3296	0.3347	0.3199	0.322
05/25/2007	0.323	0.326	0.3201	0.3217
05/29/2007	0.3151	0.3157	0.3049	0.3121
05/30/2007	0.3093	0.3154	0.3081	0.3151
05/31/2007	0.3143	0.3183	0.3124	0.3129
06/01/2007	0.312	0.3183	0.305	0.3081
06/04/2007	0.3056	0.309	0.305	0.3066
06/05/2007	0.3053	0.3088	0.303	0.3056
06/06/2007	0.3049	0.3254	0.3044	0.3229
06/07/2007	0.3257	0.3713	0.3254	0.3419
06/08/2007	0.3429	0.3443	0.3291	0.3347
06/11/2007	0.3179	0.3236	0.3116	0.3133
06/12/2007	0.3003	0.3044	0.2841	0.2869
06/13/2007	0.2786	0.2869	0.2721	0.2774
06/14/2007	0.2774	0.2794	0.2727	0.274
06/15/2007	0.2864	0.2881	0.2803	0.2816
06/18/2007	0.2899	0.2921	0.2843	0.286
06/19/2007	0.2891	0.2896	0.2843	0.2847
06/20/2007	0.2883	0.2891	0.2787	0.2793
06/21/2007	0.2791	0.2903	0.2788	0.2856
06/22/2007	0.2856	0.2874	0.28	0.2811
06/25/2007	0.2821	0.2854	0.2794	0.2803
06/26/2007	0.2851	0.2855	0.2786	0.2789
06/27/2007	0.28	0.3037	0.2787	0.2969
06/28/2007	0.2956	0.2956	0.2826	0.2836
06/29/2007	0.2863	0.2881	0.2766	0.277
07/02/2007	0.2806	0.2836	0.2767	0.2783
07/03/2007	0.28	0.2856	0.2799	0.2824
07/05/2007	0.2843	0.2871	0.2824	0.2831
07/06/2007	0.2836	0.2926	0.2834	0.2913
07/09/2007	0.2929	0.2957	0.2901	0.2919
07/10/2007	0.2914	0.2977	0.2857	0.2874
07/11/2007	0.2891	0.2891	0.2843	0.2859
07/12/2007	0.2876	0.2911	0.2841	0.2873
07/13/2007	0.286	0.2921	0.286	0.2877
07/16/2007	0.2891	0.2901	0.2857	0.2866
07/17/2007	0.287	0.29	0.2859	0.2887
07/18/2007	0.2891	0.2891	0.2821	0.2874
07/19/2007	0.287	0.289	0.2821	0.2849
07/20/2007	0.2849	0.2849	0.28	0.2804
07/23/2007	0.2574	0.2584	0.2453	0.2467
07/24/2007	0.2369	0.2394	0.2231	0.2296
07/25/2007	0.2367	0.2399	0.2284	0.2386
07/26/2007	0.2384	0.2561	0.2321	0.2549
07/27/2007	0.2549	0.2557	0.2413	0.2443
07/30/2007	0.2444	0.2536	0.2427	0.2484
07/31/2007	0.2524	0.2529	0.2443	0.2461
08/01/2007	0.2464	0.2499	0.2397	0.2451
08/02/2007	0.244	0.2477	0.2421	0.2444
08/03/2007	0.2447	0.2469	0.2363	0.2367
08/06/2007	0.246	0.246	0.2357	0.2423
08/07/2007	0.2459	0.2499	0.2421	0.2479
08/08/2007	0.2494	0.2639	0.2479	0.2567
08/09/2007	0.2433	0.254	0.2374	0.2539
08/10/2007	0.2564	0.2566	0.239	0.2556
08/13/2007	0.2571	0.2586	0.2453	0.2479
08/14/2007	0.2494	0.2551	0.2459	0.2494
08/15/2007	0.2504	0.2557	0.2484	0.2491
08/16/2007	0.2453	0.2571	0.2383	0.2425
08/17/2007	0.2484	0.2564	0.243	0.2463
08/20/2007	0.2479	0.2499	0.2399	0.2453
08/21/2007	0.2479	0.2496	0.2437	0.2471
08/22/2007	0.2473	0.2503	0.2447	0.249
08/23/2007	0.2484	0.25	0.2429	0.2464
08/24/2007	0.2456	0.2546	0.2443	0.2546
08/27/2007	0.2536	0.255	0.2443	0.245
08/28/2007	0.2457	0.2509	0.2421	0.2426
08/29/2007	0.2463	0.25	0.2417	0.25
08/30/2007	0.248	0.2499	0.2436	0.2457
08/31/2007	0.2484	0.2511	0.245	0.2503
09/04/2007	0.2569	0.2674	0.2526	0.2591
09/05/2007	0.2591	0.2591	0.2514	0.256
09/06/2007	0.2567	0.257	0.2509	0.257
09/07/2007	0.2543	0.258	0.2501	0.2577
09/10/2007	0.2571	0.2574	0.2464	0.2486
09/11/2007	0.2467	0.2549	0.2467	0.2524
09/12/2007	0.2514	0.2523	0.2473	0.248
09/13/2007	0.2499	0.2499	0.2439	0.2477
09/14/2007	0.2461	0.2543	0.2453	0.2531
09/17/2007	0.2621	0.2664	0.2599	0.263
09/18/2007	0.2644	0.2771	0.2629	0.2749
09/19/2007	0.2751	0.281	0.2751	0.2806
09/20/2007	0.2771	0.2793	0.2734	0.2783
09/21/2007	0.2799	0.2821	0.2677	0.2741
09/24/2007	0.2743	0.2794	0.2729	0.2756
09/25/2007	0.2757	0.3009	0.2754	0.3001
09/26/2007	0.3	0.3157	0.2996	0.3134
09/27/2007	0.3111	0.3121	0.3001	0.3051
09/28/2007	0.3057	0.3086	0.295	0.2964
10/01/2007	0.2957	0.3057	0.2941	0.3031
10/02/2007	0.3036	0.3047	0.2966	0.3029
10/03/2007	0.3003	0.304	0.2971	0.3011
10/04/2007	0.2983	0.3039	0.2967	0.302
10/05/2007	0.3033	0.3174	0.3029	0.3143
10/08/2007	0.311	0.3189	0.3086	0.3181
10/09/2007	0.3179	0.3286	0.3167	0.3256
10/10/2007	0.3239	0.3381	0.3219	0.3346
10/11/2007	0.3344	0.3431	0.3233	0.3273
10/12/2007	0.3264	0.3334	0.3256	0.3286
10/15/2007	0.3414	0.35	0.337	0.3423
10/16/2007	0.3464	0.3464	0.3379	0.3424
10/17/2007	0.34	0.3471	0.3377	0.3469
10/18/2007	0.3416	0.3471	0.338	0.3433
10/19/2007	0.347	0.347	0.3229	0.332
10/22/2007	0.325	0.3324	0.3157	0.3287
10/23/2007	0.3684	0.3743	0.3503	0.3713
10/24/2007	0.3613	0.3626	0.3466	0.3607
10/25/2007	0.3589	0.369	0.3584	0.3619
10/26/2007	0.365	0.3671	0.3517	0.3603
10/29/2007	0.3677	0.3783	0.3643	0.3767
10/30/2007	0.3734	0.38	0.3676	0.3777
10/31/2007	0.3783	0.3787	0.3683	0.3781
11/01/2007	0.3781	0.3811	0.3643	0.3756
11/02/2007	0.3721	0.3771	0.3714	0.3751
11/05/2007	0.3721	0.3857	0.3717	0.3787
11/06/2007	0.3777	0.3899	0.3759	0.389
11/07/2007	0.3843	0.391	0.3763	0.384
11/08/2007	0.382	0.393	0.3724	0.3884
11/09/2007	0.3833	0.3839	0.3519	0.3607
11/12/2007	0.3593	0.3637	0.3486	0.3501
11/13/2007	0.3514	0.363	0.3501	0.363
11/14/2007	0.3656	0.3657	0.3531	0.3549
11/15/2007	0.3531	0.3549	0.3417	0.3437
11/16/2007	0.3434	0.347	0.325	0.34
11/19/2007	0.3367	0.3429	0.328	0.3316
11/20/2007	0.3276	0.3311	0.3164	0.3233
11/21/2007	0.3217	0.3224	0.3074	0.3079
11/23/2007	0.3104	0.3129	0.3037	0.3107
11/26/2007	0.3107	0.317	0.3061	0.3067
11/27/2007	0.3087	0.3193	0.3071	0.3191
11/28/2007	0.3214	0.332	0.32	0.3287
11/29/2007	0.326	0.3361	0.326	0.3303
11/30/2007	0.3364	0.342	0.3224	0.33
12/03/2007	0.3429	0.3543	0.3367	0.3397
12/04/2007	0.3397	0.3417	0.3293	0.3393
12/05/2007	0.3331	0.3423	0.3293	0.3419
12/06/2007	0.3354	0.3414	0.3331	0.3414
12/07/2007	0.3413	0.3419	0.3349	0.3367
12/10/2007	0.337	0.3387	0.3349	0.3356
12/11/2007	0.3357	0.3414	0.33	0.3329
12/12/2007	0.3393	0.342	0.3269	0.3309
12/13/2007	0.327	0.3291	0.3216	0.3291
12/14/2007	0.328	0.3406	0.3219	0.336
12/17/2007	0.333	0.3376	0.3287	0.33
12/18/2007	0.3324	0.3467	0.3281	0.3454
12/19/2007	0.344	0.3559	0.3409	0.3553
12/20/2007	0.3574	0.3929	0.3523	0.3891
12/21/2007	0.3984	0.4163	0.3959	0.4014
12/24/2007	0.4014	0.4089	0.3959	0.3987
12/26/2007	0.3959	0.4146	0.3959	0.41
12/27/2007	0.4	0.4034	0.3857	0.3921
12/28/2007	0.3921	0.3959	0.3756	0.3847
12/31/2007	0.385	0.3897	0.3701	0.3803

Menu

Create your free account now!

NFLX: Netflix, Inc. Historical Data

2007 Historical Chart

Average

Low

High