NFLX: Netflix, Inc. Historical Data

2008 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 0.4087

CLOSE 0.4095

Low

LOW 0.2557

High

HIGH 0.5843

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	0.3794	0.3893	0.3663	0.3764
01/03/2008	0.3991	0.4043	0.3664	0.3724
01/04/2008	0.372	0.3796	0.3479	0.3516
01/07/2008	0.353	0.3564	0.3386	0.3554
01/08/2008	0.3543	0.3553	0.3247	0.3329
01/09/2008	0.3343	0.3357	0.3097	0.3286
01/10/2008	0.3234	0.3571	0.3181	0.3529
01/11/2008	0.35	0.3521	0.3344	0.3344
01/14/2008	0.3409	0.3493	0.3247	0.3253
01/15/2008	0.3231	0.3307	0.2959	0.315
01/16/2008	0.3079	0.3223	0.3	0.3153
01/17/2008	0.3131	0.3227	0.3087	0.311
01/18/2008	0.3116	0.3239	0.3079	0.3121
01/22/2008	0.3033	0.3247	0.2907	0.3181
01/23/2008	0.315	0.34	0.3	0.3394
01/24/2008	0.3377	0.3393	0.3067	0.3134
01/25/2008	0.3183	0.3244	0.3017	0.311
01/28/2008	0.3163	0.3286	0.308	0.3284
01/29/2008	0.3296	0.3323	0.324	0.3309
01/30/2008	0.3339	0.3359	0.3221	0.3277
01/31/2008	0.3221	0.3621	0.3159	0.3593
02/01/2008	0.3544	0.3657	0.351	0.3627
02/04/2008	0.3627	0.3737	0.3613	0.3699
02/05/2008	0.364	0.3679	0.3544	0.3609
02/06/2008	0.3686	0.3842	0.3627	0.3717
02/07/2008	0.3659	0.384	0.3659	0.3836
02/08/2008	0.3779	0.3857	0.3719	0.384
02/11/2008	0.3851	0.3864	0.382	0.3841
02/12/2008	0.3856	0.3896	0.3787	0.3843
02/13/2008	0.3867	0.3907	0.381	0.3901
02/14/2008	0.3846	0.388	0.3761	0.3821
02/15/2008	0.3793	0.3824	0.3723	0.38
02/19/2008	0.3761	0.3943	0.3683	0.3827
02/20/2008	0.3781	0.3973	0.3751	0.3924
02/21/2008	0.3929	0.3999	0.3904	0.3981
02/22/2008	0.3957	0.3999	0.391	0.3971
02/25/2008	0.396	0.4029	0.3957	0.4
02/26/2008	0.3973	0.4214	0.3973	0.4143
02/27/2008	0.4357	0.4649	0.4286	0.4633
02/28/2008	0.4517	0.4901	0.45	0.4506
02/29/2008	0.4547	0.4571	0.4303	0.4511
03/03/2008	0.4536	0.4569	0.4377	0.442
03/04/2008	0.4366	0.451	0.4331	0.4503
03/05/2008	0.4526	0.4659	0.4484	0.4586
03/06/2008	0.4523	0.4547	0.4374	0.4374
03/07/2008	0.436	0.4534	0.4307	0.4466
03/10/2008	0.4571	0.4776	0.45	0.4744
03/11/2008	0.4786	0.4886	0.4607	0.4726
03/12/2008	0.4736	0.4929	0.4736	0.4863
03/13/2008	0.4794	0.4904	0.465	0.4887
03/14/2008	0.4907	0.4929	0.4694	0.4751
03/17/2008	0.4687	0.4814	0.4619	0.4713
03/18/2008	0.4823	0.5	0.4783	0.5
03/19/2008	0.4999	0.5147	0.4946	0.4981
03/20/2008	0.5429	0.5429	0.5109	0.5177
03/24/2008	0.5334	0.5664	0.5263	0.5453
03/25/2008	0.5491	0.5521	0.5266	0.5303
03/26/2008	0.5286	0.5416	0.5186	0.5409
03/27/2008	0.5317	0.5344	0.502	0.5194
03/28/2008	0.5191	0.5339	0.5041	0.5084
03/31/2008	0.5167	0.5193	0.484	0.495
04/01/2008	0.5071	0.5271	0.4914	0.5216
04/02/2008	0.5164	0.5286	0.5106	0.5193
04/03/2008	0.5114	0.5449	0.5107	0.5333
04/04/2008	0.5357	0.5357	0.5131	0.5173
04/07/2008	0.5231	0.5231	0.5034	0.5129
04/08/2008	0.5216	0.5294	0.5059	0.5271
04/09/2008	0.5299	0.5299	0.5147	0.5203
04/10/2008	0.5151	0.529	0.5119	0.5224
04/11/2008	0.5179	0.522	0.5016	0.5073
04/14/2008	0.5143	0.5199	0.5064	0.5111
04/15/2008	0.5143	0.5211	0.508	0.5211
04/16/2008	0.5261	0.5587	0.5217	0.5567
04/17/2008	0.5557	0.584	0.5486	0.5814
04/18/2008	0.5819	0.5843	0.5473	0.5509
04/21/2008	0.5509	0.5804	0.5509	0.5617
04/22/2008	0.4816	0.4821	0.4207	0.4286
04/23/2008	0.4303	0.45	0.4243	0.4466
04/24/2008	0.4437	0.475	0.443	0.4717
04/25/2008	0.4739	0.4857	0.4714	0.4851
04/28/2008	0.474	0.4793	0.4657	0.4723
04/29/2008	0.4664	0.4706	0.455	0.4597
04/30/2008	0.4574	0.4631	0.4456	0.4569
05/01/2008	0.4524	0.4569	0.4334	0.4429
05/02/2008	0.4437	0.4493	0.4374	0.4443
05/05/2008	0.4464	0.4526	0.4371	0.4429
05/06/2008	0.4414	0.4431	0.4351	0.442
05/07/2008	0.4386	0.4456	0.4286	0.4309
05/08/2008	0.433	0.4399	0.4247	0.4307
05/09/2008	0.4287	0.4391	0.4286	0.4389
05/12/2008	0.4386	0.453	0.4357	0.4387
05/13/2008	0.4376	0.4403	0.4299	0.438
05/14/2008	0.438	0.4443	0.4321	0.4343
05/15/2008	0.4319	0.4353	0.4223	0.4276
05/16/2008	0.4313	0.456	0.4287	0.4523
05/19/2008	0.4506	0.4636	0.438	0.4426
05/20/2008	0.4696	0.4907	0.4472	0.4519
05/21/2008	0.4597	0.4643	0.4506	0.4527
05/22/2008	0.4509	0.4544	0.4407	0.453
05/23/2008	0.4507	0.4521	0.4303	0.4459
05/27/2008	0.446	0.4576	0.4431	0.4576
05/28/2008	0.4574	0.4629	0.4421	0.4446
05/29/2008	0.432	0.4446	0.4259	0.4336
05/30/2008	0.4351	0.4409	0.4301	0.4337
06/02/2008	0.4334	0.4421	0.4334	0.4413
06/03/2008	0.4429	0.458	0.4429	0.4553
06/04/2008	0.4524	0.464	0.4503	0.4624
06/05/2008	0.4609	0.4857	0.4551	0.4739
06/06/2008	0.4691	0.4691	0.4536	0.4546
06/09/2008	0.4546	0.4571	0.4341	0.4447
06/10/2008	0.4393	0.4479	0.4349	0.4376
06/11/2008	0.4364	0.4449	0.4314	0.4319
06/12/2008	0.4324	0.4483	0.4324	0.443
06/13/2008	0.448	0.461	0.4476	0.4603
06/16/2008	0.4571	0.4583	0.4492	0.456
06/17/2008	0.4564	0.4564	0.4469	0.4471
06/18/2008	0.4444	0.4454	0.4286	0.4311
06/19/2008	0.4289	0.4599	0.4253	0.4586
06/20/2008	0.4609	0.4609	0.4416	0.4486
06/23/2008	0.45	0.4501	0.4219	0.423
06/24/2008	0.4249	0.4321	0.408	0.4143
06/25/2008	0.4164	0.4269	0.4144	0.4229
06/26/2008	0.4214	0.4249	0.4097	0.4111
06/27/2008	0.4103	0.4103	0.3759	0.382
06/30/2008	0.3787	0.3857	0.372	0.3724
07/01/2008	0.3829	0.3939	0.3777	0.3871
07/02/2008	0.3859	0.3903	0.3814	0.3893
07/03/2008	0.3857	0.397	0.3844	0.3897
07/07/2008	0.3929	0.4056	0.3907	0.4036
07/08/2008	0.4049	0.409	0.3951	0.4059
07/09/2008	0.4059	0.415	0.4059	0.4089
07/10/2008	0.4067	0.4123	0.3934	0.3979
07/11/2008	0.3931	0.3977	0.377	0.3887
07/14/2008	0.3901	0.4046	0.3843	0.3973
07/15/2008	0.3944	0.4031	0.3871	0.3959
07/16/2008	0.3923	0.4044	0.3923	0.4016
07/17/2008	0.3996	0.403	0.3843	0.3969
07/18/2008	0.3973	0.3993	0.3846	0.3871
07/21/2008	0.3861	0.3921	0.3831	0.3907
07/22/2008	0.3909	0.3956	0.386	0.3889
07/23/2008	0.3884	0.4029	0.3884	0.3997
07/24/2008	0.3947	0.3963	0.381	0.3819
07/25/2008	0.4056	0.4116	0.3833	0.3979
07/28/2008	0.4	0.4137	0.3973	0.409
07/29/2008	0.4127	0.4449	0.4106	0.4434
07/30/2008	0.4421	0.4481	0.4303	0.4361
07/31/2008	0.434	0.4474	0.4326	0.4413
08/01/2008	0.4364	0.4386	0.412	0.4174
08/04/2008	0.4237	0.4301	0.4228	0.4261
08/05/2008	0.4327	0.4327	0.4214	0.427
08/06/2008	0.4254	0.4323	0.424	0.4286
08/07/2008	0.4236	0.4409	0.4236	0.4351
08/08/2008	0.4357	0.4517	0.4357	0.4436
08/11/2008	0.4406	0.4627	0.4389	0.46
08/12/2008	0.4619	0.4619	0.4356	0.4401
08/13/2008	0.4383	0.4451	0.4324	0.4451
08/14/2008	0.4414	0.4594	0.4373	0.4549
08/15/2008	0.4576	0.4653	0.4434	0.4466
08/18/2008	0.4476	0.4496	0.4343	0.437
08/19/2008	0.4347	0.4377	0.4273	0.4301
08/20/2008	0.4309	0.4384	0.4273	0.436
08/21/2008	0.4279	0.4349	0.4271	0.4286
08/22/2008	0.43	0.4397	0.4289	0.4379
08/25/2008	0.4349	0.4376	0.4267	0.4277
08/26/2008	0.4274	0.4357	0.4262	0.4299
08/27/2008	0.4273	0.4429	0.4269	0.4377
08/28/2008	0.4334	0.4497	0.4334	0.4446
08/29/2008	0.4449	0.4491	0.4364	0.4406
09/02/2008	0.4453	0.4571	0.4361	0.4406
09/03/2008	0.444	0.453	0.438	0.4416
09/04/2008	0.4377	0.4471	0.4235	0.4267
09/05/2008	0.4206	0.4261	0.4076	0.4237
09/08/2008	0.431	0.4401	0.4227	0.4307
09/09/2008	0.4297	0.4343	0.4104	0.4106
09/10/2008	0.4146	0.4164	0.4063	0.4107
09/11/2008	0.4026	0.4144	0.394	0.4119
09/12/2008	0.4047	0.4243	0.4046	0.4207
09/15/2008	0.4169	0.4311	0.3997	0.4016
09/16/2008	0.3963	0.4107	0.3924	0.4066
09/17/2008	0.4046	0.4257	0.4	0.4123
09/18/2008	0.408	0.4454	0.408	0.4434
09/19/2008	0.4571	0.4853	0.4411	0.4563
09/22/2008	0.4486	0.46	0.444	0.453
09/23/2008	0.4549	0.4643	0.4473	0.4504
09/24/2008	0.4501	0.4631	0.4364	0.4539
09/25/2008	0.4556	0.4729	0.4473	0.471
09/26/2008	0.4609	0.4706	0.4501	0.4696
09/29/2008	0.4617	0.4701	0.4443	0.4514
09/30/2008	0.4574	0.4641	0.4254	0.4411
10/01/2008	0.4333	0.4381	0.4226	0.4291
10/02/2008	0.4257	0.4286	0.4044	0.4186
10/03/2008	0.4173	0.4429	0.41	0.4139
10/06/2008	0.3714	0.383	0.3599	0.3784
10/07/2008	0.3831	0.3839	0.3121	0.3187
10/08/2008	0.3133	0.3394	0.3071	0.3249
10/09/2008	0.325	0.3443	0.3243	0.3277
10/10/2008	0.3187	0.355	0.3089	0.347
10/13/2008	0.3609	0.3743	0.3556	0.3629
10/14/2008	0.3751	0.3763	0.338	0.3434
10/15/2008	0.3413	0.3454	0.3216	0.3216
10/16/2008	0.3274	0.3373	0.3099	0.335
10/17/2008	0.3237	0.3481	0.3213	0.3329
10/20/2008	0.3434	0.3527	0.3209	0.34
10/21/2008	0.3357	0.3357	0.296	0.2979
10/22/2008	0.2966	0.304	0.2863	0.2957
10/23/2008	0.2894	0.3021	0.2869	0.297
10/24/2008	0.2859	0.2891	0.2694	0.2707
10/27/2008	0.2713	0.2817	0.2557	0.2563
10/28/2008	0.262	0.2941	0.2579	0.2939
10/29/2008	0.291	0.3286	0.2857	0.3109
10/30/2008	0.3279	0.3329	0.3127	0.3254
10/31/2008	0.3264	0.3639	0.3199	0.3537
11/03/2008	0.3503	0.3544	0.3299	0.3337
11/04/2008	0.3386	0.3477	0.3286	0.3433
11/05/2008	0.3429	0.3443	0.3274	0.3284
11/06/2008	0.3213	0.3271	0.3054	0.3069
11/07/2008	0.3079	0.3176	0.3037	0.3123
11/10/2008	0.3171	0.324	0.3027	0.3076
11/11/2008	0.3063	0.3239	0.2976	0.3146
11/12/2008	0.3106	0.3137	0.2943	0.2957
11/13/2008	0.2934	0.3499	0.2934	0.348
11/14/2008	0.3416	0.3445	0.314	0.3147
11/17/2008	0.3156	0.3157	0.3004	0.3036
11/18/2008	0.3061	0.3143	0.2943	0.3064
11/19/2008	0.307	0.3156	0.2931	0.2936
11/20/2008	0.2893	0.2933	0.2657	0.2674
11/21/2008	0.2714	0.2866	0.2604	0.2856
11/24/2008	0.2873	0.3241	0.2846	0.3173
11/25/2008	0.3143	0.3173	0.294	0.309
11/26/2008	0.3043	0.3307	0.3043	0.3267
11/28/2008	0.319	0.3289	0.316	0.3283
12/01/2008	0.3171	0.3257	0.3113	0.3149
12/02/2008	0.3199	0.3369	0.3154	0.3316
12/03/2008	0.3231	0.3421	0.3219	0.3401
12/04/2008	0.3284	0.3493	0.3236	0.331
12/05/2008	0.3293	0.3631	0.3226	0.361
12/08/2008	0.3571	0.3679	0.3509	0.3644
12/09/2008	0.3599	0.4153	0.3573	0.4013
12/10/2008	0.4041	0.4137	0.3961	0.4069
12/11/2008	0.3979	0.4157	0.3906	0.402
12/12/2008	0.4049	0.4109	0.389	0.4073
12/15/2008	0.3929	0.412	0.3929	0.407
12/16/2008	0.4143	0.425	0.4031	0.4093
12/17/2008	0.4077	0.4156	0.3987	0.4113
12/18/2008	0.4086	0.413	0.3964	0.4034
12/19/2008	0.4111	0.4143	0.3903	0.3956
12/22/2008	0.4039	0.4043	0.386	0.3989
12/23/2008	0.3993	0.4029	0.3831	0.3879
12/24/2008	0.3869	0.3947	0.3859	0.3916
12/26/2008	0.3876	0.4069	0.3857	0.4066
12/29/2008	0.4106	0.4287	0.3929	0.399
12/30/2008	0.4039	0.4106	0.3987	0.4094
12/31/2008	0.4109	0.4337	0.4079	0.427

Menu

Create your free account now!

NFLX: Netflix, Inc. Historical Data

2008 Historical Chart

Average

Low

High