NFLX: Netflix, Inc. Historical Data

2013 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 3.5251

CLOSE 3.5273

Low

LOW 1.3

High

HIGH 5.56

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	1.36	1.37	1.3	1.31
01/03/2013	1.31	1.4	1.31	1.38
01/04/2013	1.38	1.4	1.36	1.37
01/07/2013	1.38	1.45	1.37	1.42
01/08/2013	1.43	1.44	1.38	1.39
01/09/2013	1.39	1.4	1.35	1.37
01/10/2013	1.38	1.43	1.37	1.4
01/11/2013	1.4	1.46	1.4	1.45
01/14/2013	1.44	1.49	1.44	1.48
01/15/2013	1.47	1.49	1.44	1.45
01/16/2013	1.45	1.46	1.38	1.39
01/17/2013	1.4	1.41	1.37	1.4
01/18/2013	1.43	1.46	1.41	1.42
01/22/2013	1.42	1.42	1.38	1.4
01/23/2013	1.39	1.48	1.39	1.48
01/24/2013	2.06	2.13	1.99	2.1
01/25/2013	2.08	2.47	2.08	2.42
01/28/2013	2.46	2.53	2.3	2.32
01/29/2013	2.26	2.43	2.24	2.42
01/30/2013	2.48	2.51	2.32	2.4
01/31/2013	2.39	2.41	2.29	2.36
02/01/2013	2.43	2.47	2.34	2.35
02/04/2013	2.33	2.5	2.33	2.5
02/05/2013	2.46	2.54	2.44	2.49
02/06/2013	2.5	2.65	2.49	2.63
02/07/2013	2.65	2.7	2.55	2.6
02/08/2013	2.6	2.63	2.57	2.59
02/11/2013	2.56	2.6	2.5	2.54
02/12/2013	2.58	2.62	2.51	2.54
02/13/2013	2.58	2.66	2.57	2.66
02/14/2013	2.68	2.71	2.64	2.68
02/15/2013	2.69	2.71	2.66	2.71
02/19/2013	2.73	2.82	2.72	2.81
02/20/2013	2.82	2.82	2.66	2.67
02/21/2013	2.66	2.75	2.61	2.67
02/22/2013	2.62	2.63	2.55	2.57
02/25/2013	2.59	2.67	2.51	2.56
02/26/2013	2.58	2.65	2.51	2.63
02/27/2013	2.62	2.66	2.58	2.63
02/28/2013	2.63	2.74	2.62	2.69
03/01/2013	2.67	2.72	2.66	2.71
03/04/2013	2.7	2.72	2.52	2.59
03/05/2013	2.64	2.65	2.54	2.6
03/06/2013	2.6	2.64	2.57	2.61
03/07/2013	2.57	2.61	2.52	2.59
03/08/2013	2.61	2.66	2.58	2.64
03/11/2013	2.63	2.64	2.56	2.58
03/12/2013	2.56	2.63	2.56	2.6
03/13/2013	2.68	2.79	2.67	2.75
03/14/2013	2.75	2.75	2.67	2.69
03/15/2013	2.7	2.71	2.64	2.64
03/18/2013	2.59	2.67	2.58	2.65
03/19/2013	2.66	2.67	2.56	2.59
03/20/2013	2.61	2.63	2.58	2.62
03/21/2013	2.61	2.68	2.6	2.6
03/22/2013	2.62	2.63	2.56	2.59
03/25/2013	2.61	2.64	2.57	2.58
03/26/2013	2.63	2.75	2.62	2.72
03/27/2013	2.71	2.82	2.69	2.72
03/28/2013	2.73	2.76	2.69	2.7
04/01/2013	2.73	2.74	2.59	2.61
04/02/2013	2.63	2.65	2.52	2.52
04/03/2013	2.53	2.55	2.35	2.42
04/04/2013	2.39	2.43	2.34	2.38
04/05/2013	2.34	2.44	2.32	2.35
04/08/2013	2.37	2.38	2.27	2.33
04/09/2013	2.34	2.45	2.32	2.42
04/10/2013	2.4	2.42	2.36	2.37
04/11/2013	2.41	2.48	2.41	2.47
04/12/2013	2.53	2.54	2.45	2.47
04/15/2013	2.51	2.61	2.5	2.52
04/16/2013	2.5	2.54	2.46	2.51
04/17/2013	2.49	2.53	2.4	2.42
04/18/2013	2.44	2.46	2.31	2.34
04/19/2013	2.36	2.42	2.33	2.33
04/22/2013	2.37	2.52	2.37	2.49
04/23/2013	3.08	3.13	2.99	3.1
04/24/2013	3.11	3.2	3.05	3.1
04/25/2013	3.1	3.13	3.05	3.05
04/26/2013	3.1	3.1	3.04	3.08
04/29/2013	3.09	3.11	3.03	3.07
04/30/2013	3.07	3.14	3.06	3.09
05/01/2013	3.08	3.11	3.02	3.04
05/02/2013	3.05	3.08	3	3.06
05/03/2013	3.08	3.12	3.04	3.05
05/06/2013	2.99	3.04	2.91	3.01
05/07/2013	2.98	3.01	2.94	2.95
05/08/2013	2.93	3.01	2.92	2.98
05/09/2013	2.97	3.13	2.95	3.09
05/10/2013	3.09	3.14	3.07	3.11
05/13/2013	3.1	3.28	3.1	3.28
05/14/2013	3.31	3.38	3.3	3.34
05/15/2013	3.42	3.51	3.4	3.48
05/16/2013	3.53	3.56	3.36	3.39
05/17/2013	3.41	3.47	3.37	3.41
05/20/2013	3.41	3.45	3.38	3.42
05/21/2013	3.43	3.44	3.36	3.39
05/22/2013	3.35	3.4	3.24	3.27
05/23/2013	3.22	3.26	3.17	3.23
05/24/2013	3.22	3.27	3.21	3.27
05/28/2013	3.31	3.37	3.04	3.06
05/29/2013	3.07	3.16	3	3.08
05/30/2013	3.09	3.19	3.02	3.18
05/31/2013	3.22	3.28	3.2	3.23
06/03/2013	3.24	3.25	3.11	3.17
06/04/2013	3.14	3.25	3.12	3.22
06/05/2013	3.19	3.26	3.12	3.19
06/06/2013	3.17	3.22	3.06	3.11
06/07/2013	3.12	3.15	3.08	3.15
06/10/2013	3.19	3.19	3.09	3.16
06/11/2013	3.11	3.15	3.05	3.06
06/12/2013	3.08	3.08	2.96	2.97
06/13/2013	2.97	3.08	2.94	3.08
06/14/2013	3.07	3.1	3.03	3.06
06/17/2013	3.22	3.29	3.2	3.27
06/18/2013	3.29	3.3	3.23	3.27
06/19/2013	3.26	3.37	3.25	3.32
06/20/2013	3.28	3.3	3.15	3.19
06/21/2013	3.22	3.23	3.06	3.1
06/24/2013	3.04	3.13	2.99	3.08
06/25/2013	3.03	3.05	2.97	3.04
06/26/2013	3.07	3.12	3.01	3.03
06/27/2013	3.04	3.1	2.99	3.07
06/28/2013	3.06	3.09	3	3.02
07/01/2013	3.05	3.22	3.03	3.2
07/02/2013	3.22	3.25	3.11	3.16
07/03/2013	3.17	3.2	3.13	3.16
07/05/2013	3.17	3.22	3.13	3.22
07/08/2013	3.24	3.36	3.22	3.33
07/09/2013	3.36	3.53	3.36	3.53
07/10/2013	3.51	3.53	3.42	3.48
07/11/2013	3.54	3.56	3.44	3.49
07/12/2013	3.51	3.68	3.51	3.68
07/15/2013	3.71	3.71	3.6	3.69
07/16/2013	3.68	3.81	3.67	3.72
07/17/2013	3.73	3.83	3.7	3.83
07/18/2013	3.86	3.86	3.77	3.81
07/19/2013	3.82	3.83	3.76	3.78
07/22/2013	3.81	3.84	3.67	3.74
07/23/2013	3.59	3.75	3.52	3.58
07/24/2013	3.57	3.6	3.43	3.45
07/25/2013	3.44	3.54	3.43	3.52
07/26/2013	3.49	3.53	3.44	3.52
07/29/2013	3.52	3.58	3.46	3.5
07/30/2013	3.51	3.54	3.45	3.48
07/31/2013	3.48	3.53	3.46	3.49
08/01/2013	3.52	3.57	3.49	3.56
08/02/2013	3.56	3.56	3.5	3.52
08/05/2013	3.48	3.63	3.45	3.63
08/06/2013	3.63	3.68	3.57	3.66
08/07/2013	3.63	3.68	3.55	3.56
08/08/2013	3.6	3.63	3.55	3.58
08/09/2013	3.57	3.62	3.57	3.61
08/12/2013	3.59	3.67	3.58	3.67
08/13/2013	3.7	3.75	3.62	3.7
08/14/2013	3.69	3.77	3.69	3.74
08/15/2013	3.7	3.72	3.59	3.62
08/16/2013	3.62	3.72	3.59	3.7
08/19/2013	3.69	3.76	3.68	3.71
08/20/2013	3.76	3.91	3.75	3.9
08/21/2013	3.9	3.92	3.82	3.86
08/22/2013	3.89	3.91	3.83	3.85
08/23/2013	3.86	3.98	3.84	3.98
08/26/2013	3.94	4.14	3.91	4.04
08/27/2013	3.99	4.08	3.92	3.94
08/28/2013	3.98	4.07	3.95	4.05
08/29/2013	4.06	4.15	4.05	4.11
08/30/2013	4.12	4.13	4.04	4.06
09/03/2013	4.11	4.15	4.07	4.13
09/04/2013	4.13	4.19	4.1	4.18
09/05/2013	4.24	4.27	4.21	4.22
09/06/2013	4.23	4.24	4.15	4.16
09/09/2013	4.18	4.22	4.15	4.2
09/10/2013	4.25	4.47	4.24	4.47
09/11/2013	4.48	4.49	4.34	4.4
09/12/2013	4.31	4.38	4.26	4.31
09/13/2013	4.31	4.37	4.27	4.37
09/16/2013	4.43	4.43	4.31	4.32
09/17/2013	4.31	4.33	4.25	4.28
09/18/2013	4.27	4.4	4.26	4.38
09/19/2013	4.41	4.41	4.34	4.36
09/20/2013	4.37	4.51	4.37	4.48
09/23/2013	4.58	4.58	4.28	4.31
09/24/2013	4.3	4.42	4.29	4.38
09/25/2013	4.4	4.44	4.34	4.39
09/26/2013	4.4	4.49	4.39	4.48
09/27/2013	4.44	4.48	4.42	4.46
09/30/2013	4.4	4.46	4.36	4.42
10/01/2013	4.5	4.64	4.49	4.64
10/02/2013	4.6	4.77	4.59	4.72
10/03/2013	4.73	4.78	4.54	4.6
10/04/2013	4.62	4.69	4.55	4.68
10/07/2013	4.63	4.67	4.55	4.55
10/08/2013	4.56	4.59	4.28	4.32
10/09/2013	4.29	4.29	4.04	4.12
10/10/2013	4.3	4.39	4.23	4.34
10/11/2013	4.35	4.39	4.29	4.3
10/14/2013	4.44	4.65	4.37	4.63
10/15/2013	4.64	4.68	4.56	4.6
10/16/2013	4.57	4.65	4.55	4.61
10/17/2013	4.6	4.72	4.57	4.72
10/18/2013	4.77	4.81	4.68	4.76
10/21/2013	4.9	5.08	4.86	5.07
10/22/2013	5.54	5.56	4.59	4.61
10/23/2013	4.53	4.79	4.53	4.72
10/24/2013	4.73	4.81	4.62	4.73
10/25/2013	4.73	4.82	4.66	4.69
10/28/2013	4.64	4.73	4.45	4.49
10/29/2013	4.55	4.68	4.42	4.68
10/30/2013	4.7	4.7	4.51	4.54
10/31/2013	4.54	4.67	4.51	4.61
11/01/2013	4.7	4.76	4.66	4.7
11/04/2013	4.73	4.83	4.65	4.82
11/05/2013	4.79	4.89	4.76	4.88
11/06/2013	4.85	4.92	4.75	4.79
11/07/2013	4.84	4.85	4.65	4.67
11/08/2013	4.67	4.79	4.65	4.78
11/11/2013	4.75	4.85	4.69	4.83
11/12/2013	4.8	4.85	4.73	4.77
11/13/2013	4.76	4.79	4.7	4.79
11/14/2013	4.8	4.91	4.79	4.89
11/15/2013	4.92	5	4.9	5
11/18/2013	5	5.01	4.85	4.88
11/19/2013	4.87	4.95	4.77	4.82
11/20/2013	4.91	4.95	4.82	4.85
11/21/2013	4.89	4.98	4.88	4.98
11/22/2013	4.98	5.01	4.91	4.97
11/25/2013	4.96	5.04	4.93	5
11/26/2013	5.01	5.09	4.97	5.07
11/27/2013	5.1	5.2	5.05	5.18
11/29/2013	5.2	5.25	5.19	5.23
12/02/2013	5.21	5.26	5.14	5.2
12/03/2013	5.17	5.19	5.09	5.18
12/04/2013	5.15	5.27	5.09	5.09
12/05/2013	5.11	5.16	5.05	5.12
12/06/2013	5.16	5.16	5.03	5.06
12/09/2013	5.07	5.14	5.05	5.08
12/10/2013	5.07	5.21	5.05	5.19
12/11/2013	5.21	5.3	5.17	5.2
12/12/2013	5.2	5.35	5.19	5.33
12/13/2013	5.37	5.39	5.27	5.27
12/16/2013	5.29	5.3	5.2	5.23
12/17/2013	5.24	5.4	5.23	5.36
12/18/2013	5.34	5.39	5.24	5.37
12/19/2013	5.35	5.43	5.33	5.38
12/20/2013	5.38	5.42	5.35	5.37
12/23/2013	5.41	5.48	5.38	5.44
12/24/2013	5.44	5.49	5.39	5.41
12/26/2013	5.4	5.44	5.37	5.38
12/27/2013	5.39	5.41	5.23	5.25
12/30/2013	5.25	5.28	5.13	5.24
12/31/2013	5.22	5.27	5.19	5.26

Menu

Create your free account now!

NFLX: Netflix, Inc. Historical Data

2013 Historical Chart

Average

Low

High