NFLX: Netflix, Inc. Historical Data

2009 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 0.6302

CLOSE 0.6322

Low

LOW 0.4111

High

HIGH 0.8807

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	0.4217	0.4357	0.42	0.4267
01/05/2009	0.4327	0.4563	0.4303	0.4563
01/06/2009	0.4591	0.475	0.459	0.4706
01/07/2009	0.4716	0.4734	0.4571	0.4673
01/08/2009	0.4619	0.4797	0.4486	0.4736
01/09/2009	0.477	0.477	0.4594	0.4609
01/12/2009	0.4601	0.4646	0.4429	0.4459
01/13/2009	0.4433	0.453	0.4321	0.442
01/14/2009	0.4363	0.4419	0.4111	0.422
01/15/2009	0.4183	0.4619	0.4124	0.4517
01/16/2009	0.4561	0.4561	0.4321	0.4466
01/20/2009	0.4429	0.4487	0.4237	0.4261
01/21/2009	0.4326	0.4413	0.4189	0.4384
01/22/2009	0.4264	0.4471	0.4209	0.4406
01/23/2009	0.4331	0.4426	0.4296	0.4349
01/26/2009	0.4343	0.4457	0.4159	0.4307
01/27/2009	0.472	0.505	0.4703	0.4974
01/28/2009	0.4999	0.5174	0.4987	0.5166
01/29/2009	0.5057	0.5414	0.5037	0.5269
01/30/2009	0.5136	0.5253	0.5046	0.5163
02/02/2009	0.508	0.5371	0.508	0.5279
02/03/2009	0.527	0.5319	0.5143	0.5249
02/04/2009	0.5286	0.5421	0.5173	0.5264
02/05/2009	0.5086	0.5359	0.5086	0.5353
02/06/2009	0.526	0.5301	0.5103	0.5286
02/09/2009	0.5263	0.5286	0.5132	0.5277
02/10/2009	0.523	0.5357	0.515	0.5167
02/11/2009	0.5144	0.5211	0.4973	0.5167
02/12/2009	0.5243	0.5429	0.5227	0.5419
02/13/2009	0.5429	0.5547	0.5379	0.5506
02/17/2009	0.543	0.5491	0.5281	0.5317
02/18/2009	0.5341	0.5376	0.5186	0.5286
02/19/2009	0.5237	0.548	0.5237	0.5299
02/20/2009	0.5233	0.5396	0.5223	0.5257
02/23/2009	0.5266	0.5274	0.5055	0.5083
02/24/2009	0.5089	0.519	0.5057	0.5151
02/25/2009	0.5227	0.5307	0.5054	0.5113
02/26/2009	0.5073	0.525	0.4986	0.5111
02/27/2009	0.5111	0.5257	0.5036	0.5177
03/02/2009	0.5057	0.5141	0.4859	0.4907
03/03/2009	0.4899	0.5589	0.4873	0.5194
03/04/2009	0.5297	0.5459	0.5156	0.5387
03/05/2009	0.5246	0.552	0.524	0.5414
03/06/2009	0.5497	0.5543	0.5273	0.5454
03/09/2009	0.5459	0.5696	0.5434	0.55
03/10/2009	0.5601	0.5684	0.5457	0.55
03/11/2009	0.5513	0.555	0.5286	0.5356
03/12/2009	0.5259	0.5714	0.5214	0.5709
03/13/2009	0.5704	0.5714	0.554	0.5624
03/16/2009	0.5669	0.5764	0.5511	0.5523
03/17/2009	0.5536	0.5827	0.5444	0.5827
03/18/2009	0.5814	0.6064	0.5736	0.5946
03/19/2009	0.6064	0.6064	0.5891	0.593
03/20/2009	0.5973	0.6037	0.582	0.595
03/23/2009	0.595	0.62	0.58	0.62
03/24/2009	0.6146	0.6346	0.6136	0.6203
03/25/2009	0.6176	0.6257	0.5771	0.5937
03/26/2009	0.5959	0.6055	0.5913	0.5964
03/27/2009	0.5891	0.5891	0.563	0.5669
03/30/2009	0.5644	0.6049	0.5579	0.6004
03/31/2009	0.603	0.6281	0.5953	0.6131
04/01/2009	0.6111	0.6283	0.6017	0.6124
04/02/2009	0.6253	0.6276	0.6141	0.6161
04/03/2009	0.6153	0.6264	0.6081	0.6153
04/06/2009	0.6141	0.6377	0.61	0.6357
04/07/2009	0.635	0.6414	0.6227	0.6243
04/08/2009	0.6301	0.6381	0.6274	0.6326
04/09/2009	0.6363	0.6713	0.6314	0.6707
04/13/2009	0.6707	0.7177	0.6629	0.706
04/14/2009	0.6947	0.6971	0.678	0.6829
04/15/2009	0.6757	0.6809	0.6517	0.6656
04/16/2009	0.6679	0.6949	0.6613	0.6896
04/17/2009	0.6871	0.7016	0.6787	0.6976
04/20/2009	0.6969	0.7101	0.6846	0.7087
04/21/2009	0.7063	0.707	0.6397	0.6657
04/22/2009	0.6583	0.6831	0.6476	0.6554
04/23/2009	0.654	0.6569	0.6216	0.6474
04/24/2009	0.6219	0.6263	0.6011	0.6104
04/27/2009	0.6277	0.6686	0.6231	0.6624
04/28/2009	0.6537	0.6804	0.6429	0.6597
04/29/2009	0.65	0.6571	0.6421	0.6461
04/30/2009	0.6474	0.6707	0.6451	0.6473
05/01/2009	0.6464	0.6486	0.6319	0.6354
05/04/2009	0.636	0.6546	0.6307	0.642
05/05/2009	0.6419	0.6499	0.6357	0.6444
05/06/2009	0.6449	0.6495	0.5964	0.6141
05/07/2009	0.6077	0.6186	0.5526	0.571
05/08/2009	0.5717	0.58	0.5399	0.5746
05/11/2009	0.5649	0.5714	0.5454	0.5657
05/12/2009	0.5664	0.5806	0.5543	0.5761
05/13/2009	0.5714	0.5714	0.5263	0.5379
05/14/2009	0.5346	0.5363	0.5179	0.5297
05/15/2009	0.5379	0.5626	0.5219	0.55
05/18/2009	0.557	0.5629	0.543	0.5539
05/19/2009	0.5589	0.5756	0.5549	0.5661
05/20/2009	0.5744	0.5971	0.5714	0.575
05/21/2009	0.5714	0.5806	0.5506	0.5587
05/22/2009	0.565	0.5694	0.5514	0.5543
05/26/2009	0.5514	0.5773	0.55	0.5727
05/27/2009	0.5721	0.5771	0.5551	0.5561
05/28/2009	0.5531	0.561	0.5383	0.5506
05/29/2009	0.554	0.5656	0.5436	0.5631
06/01/2009	0.5713	0.5886	0.5676	0.5849
06/02/2009	0.5834	0.5986	0.573	0.5881
06/03/2009	0.584	0.589	0.5691	0.5786
06/04/2009	0.5764	0.5849	0.5643	0.5816
06/05/2009	0.5757	0.5761	0.5521	0.5599
06/08/2009	0.555	0.56	0.5433	0.5544
06/09/2009	0.561	0.5661	0.556	0.5574
06/10/2009	0.5653	0.5656	0.5373	0.5409
06/11/2009	0.54	0.555	0.5349	0.5391
06/12/2009	0.5361	0.5424	0.5293	0.5406
06/15/2009	0.5351	0.5506	0.5293	0.5451
06/16/2009	0.5474	0.5504	0.5359	0.5404
06/17/2009	0.5643	0.587	0.5589	0.5771
06/18/2009	0.5857	0.594	0.5743	0.5901
06/19/2009	0.5919	0.6116	0.5917	0.5941
06/22/2009	0.5907	0.5907	0.565	0.5793
06/23/2009	0.5714	0.5743	0.5574	0.5653
06/24/2009	0.5683	0.5746	0.562	0.5656
06/25/2009	0.5627	0.5883	0.5591	0.5873
06/26/2009	0.5903	0.6097	0.5767	0.5767
06/29/2009	0.5797	0.597	0.5743	0.5886
06/30/2009	0.5927	0.5969	0.5702	0.5906
07/01/2009	0.594	0.6067	0.5779	0.5803
07/02/2009	0.5846	0.5857	0.5673	0.5703
07/06/2009	0.5641	0.5767	0.5594	0.5683
07/07/2009	0.5679	0.575	0.5526	0.5543
07/08/2009	0.5521	0.5553	0.5419	0.5529
07/09/2009	0.5616	0.5734	0.5589	0.5707
07/10/2009	0.5626	0.5767	0.5626	0.5724
07/13/2009	0.5714	0.6153	0.5694	0.6027
07/14/2009	0.6061	0.6221	0.5971	0.6186
07/15/2009	0.6259	0.6346	0.6187	0.6344
07/16/2009	0.6257	0.6324	0.6161	0.6304
07/17/2009	0.6303	0.6376	0.6249	0.6306
07/20/2009	0.6359	0.6426	0.6233	0.6403
07/21/2009	0.6404	0.6427	0.6191	0.6397
07/22/2009	0.6379	0.6547	0.6359	0.6469
07/23/2009	0.6547	0.6813	0.6507	0.6637
07/24/2009	0.6321	0.6367	0.5984	0.6029
07/27/2009	0.6016	0.604	0.5846	0.5957
07/28/2009	0.5841	0.6067	0.5821	0.6049
07/29/2009	0.6014	0.6174	0.6	0.61
07/30/2009	0.6081	0.6304	0.6077	0.623
07/31/2009	0.6194	0.6349	0.6193	0.6277
08/03/2009	0.6336	0.6424	0.6259	0.6424
08/04/2009	0.64	0.6414	0.6236	0.6311
08/05/2009	0.6339	0.6357	0.6246	0.633
08/06/2009	0.6286	0.6356	0.62	0.6214
08/07/2009	0.6329	0.6457	0.6259	0.6429
08/10/2009	0.6411	0.6561	0.6366	0.6543
08/11/2009	0.655	0.6617	0.6514	0.6584
08/12/2009	0.6586	0.6657	0.6484	0.6611
08/13/2009	0.6574	0.6667	0.6446	0.6611
08/14/2009	0.6584	0.6594	0.6311	0.6356
08/17/2009	0.6256	0.6256	0.6076	0.6159
08/18/2009	0.6154	0.6234	0.6124	0.6221
08/19/2009	0.6257	0.6536	0.6246	0.641
08/20/2009	0.6381	0.6514	0.6373	0.6426
08/21/2009	0.6487	0.6514	0.6421	0.6443
08/24/2009	0.6474	0.655	0.6329	0.6331
08/25/2009	0.6403	0.6414	0.632	0.6351
08/26/2009	0.6331	0.6394	0.6254	0.6281
08/27/2009	0.6241	0.6293	0.6124	0.625
08/28/2009	0.6361	0.6413	0.6291	0.6317
08/31/2009	0.6306	0.6376	0.6174	0.6233
09/01/2009	0.617	0.6341	0.5953	0.6021
09/02/2009	0.5956	0.606	0.5949	0.5969
09/03/2009	0.5901	0.5929	0.561	0.5756
09/04/2009	0.5726	0.5877	0.5714	0.585
09/08/2009	0.59	0.5976	0.5829	0.5926
09/09/2009	0.5914	0.6281	0.5914	0.6176
09/10/2009	0.6144	0.6393	0.6144	0.6214
09/11/2009	0.6251	0.6264	0.6066	0.6094
09/14/2009	0.6079	0.6193	0.5983	0.6183
09/15/2009	0.628	0.6429	0.6171	0.6424
09/16/2009	0.647	0.6714	0.6464	0.6686
09/17/2009	0.6616	0.6721	0.658	0.6634
09/18/2009	0.6586	0.678	0.6534	0.6771
09/21/2009	0.6667	0.6841	0.6654	0.6786
09/22/2009	0.6843	0.6886	0.676	0.6819
09/23/2009	0.685	0.6856	0.6686	0.6693
09/24/2009	0.6736	0.6736	0.6597	0.666
09/25/2009	0.6614	0.6706	0.6571	0.6609
09/28/2009	0.6591	0.6699	0.6503	0.6567
09/29/2009	0.6574	0.6744	0.6529	0.6609
09/30/2009	0.6687	0.6731	0.6499	0.6596
10/01/2009	0.6536	0.6561	0.6332	0.6374
10/02/2009	0.6363	0.6547	0.6329	0.6389
10/05/2009	0.6429	0.6534	0.6395	0.6489
10/06/2009	0.6496	0.6607	0.6494	0.6596
10/07/2009	0.6574	0.666	0.6551	0.6607
10/08/2009	0.659	0.6703	0.655	0.6577
10/09/2009	0.662	0.6703	0.6589	0.6701
10/12/2009	0.6711	0.6826	0.6566	0.658
10/13/2009	0.658	0.6709	0.6563	0.6641
10/14/2009	0.6703	0.687	0.6651	0.6867
10/15/2009	0.6754	0.7276	0.6754	0.7193
10/16/2009	0.708	0.7121	0.6861	0.6999
10/19/2009	0.7121	0.7204	0.701	0.7114
10/20/2009	0.7227	0.7249	0.697	0.6994
10/21/2009	0.7006	0.707	0.6826	0.6836
10/22/2009	0.6867	0.7103	0.6794	0.709
10/23/2009	0.7116	0.8214	0.7104	0.7841
10/26/2009	0.7966	0.8107	0.786	0.7881
10/27/2009	0.789	0.7919	0.7729	0.7749
10/28/2009	0.7827	0.7906	0.7574	0.7649
10/29/2009	0.767	0.7907	0.7571	0.7903
10/30/2009	0.7859	0.7998	0.762	0.7636
11/02/2009	0.7597	0.7769	0.7514	0.7686
11/03/2009	0.7596	0.7757	0.7516	0.7679
11/04/2009	0.7727	0.7857	0.7714	0.7737
11/05/2009	0.7706	0.8119	0.7656	0.8056
11/06/2009	0.7851	0.8003	0.7714	0.798
11/09/2009	0.7949	0.821	0.7929	0.8171
11/10/2009	0.813	0.8483	0.811	0.8343
11/11/2009	0.8444	0.8556	0.8349	0.8491
11/12/2009	0.8493	0.8548	0.8293	0.8313
11/13/2009	0.8321	0.8486	0.8219	0.8476
11/16/2009	0.8509	0.8626	0.846	0.8494
11/17/2009	0.8519	0.8713	0.843	0.8679
11/18/2009	0.8687	0.8807	0.8606	0.8733
11/19/2009	0.8671	0.871	0.8563	0.8609
11/20/2009	0.8519	0.8584	0.8331	0.8567
11/23/2009	0.8643	0.8711	0.858	0.8626
11/24/2009	0.8346	0.8626	0.83	0.8524
11/25/2009	0.8524	0.8551	0.84	0.846
11/27/2009	0.8187	0.836	0.7816	0.8264
11/30/2009	0.8279	0.8403	0.813	0.8376
12/01/2009	0.8216	0.8396	0.8101	0.8319
12/02/2009	0.8337	0.8543	0.8294	0.8429
12/03/2009	0.844	0.8499	0.8247	0.8284
12/04/2009	0.8294	0.8349	0.7871	0.8033
12/07/2009	0.814	0.814	0.7929	0.7987
12/08/2009	0.7924	0.8017	0.7823	0.7989
12/09/2009	0.801	0.8034	0.7844	0.7994
12/10/2009	0.7951	0.8164	0.7951	0.8106
12/11/2009	0.8119	0.8143	0.7914	0.7957
12/14/2009	0.8056	0.8074	0.793	0.8059
12/15/2009	0.8023	0.8214	0.7986	0.8131
12/16/2009	0.8101	0.8131	0.7813	0.7869
12/17/2009	0.7794	0.7831	0.7671	0.7676
12/18/2009	0.7701	0.7711	0.7571	0.761
12/21/2009	0.7604	0.7747	0.7579	0.7709
12/22/2009	0.7714	0.7886	0.763	0.7659
12/23/2009	0.7736	0.8133	0.7731	0.8121
12/24/2009	0.8136	0.8241	0.8076	0.8127
12/28/2009	0.8103	0.8286	0.8103	0.8191
12/29/2009	0.826	0.8284	0.8134	0.814
12/30/2009	0.8144	0.8144	0.7893	0.7947
12/31/2009	0.7947	0.8011	0.7864	0.787

Menu

Create your free account now!

NFLX: Netflix, Inc. Historical Data

2009 Historical Chart

Average

Low

High