NFLX: Netflix, Inc. Historical Data

2014 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 5.7516

CLOSE 5.7502

Low

LOW 4.28

High

HIGH 6.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	5.24	5.25	5.15	5.18
01/03/2014	5.2	5.25	5.18	5.19
01/06/2014	5.19	5.2	5.05	5.14
01/07/2014	4.97	4.97	4.82	4.85
01/08/2014	4.81	4.94	4.81	4.87
01/09/2014	4.88	4.91	4.79	4.82
01/10/2014	4.83	4.84	4.72	4.74
01/13/2014	4.73	4.98	4.73	4.81
01/14/2014	4.88	4.88	4.75	4.83
01/15/2014	4.79	4.84	4.56	4.72
01/16/2014	4.69	4.77	4.6	4.74
01/17/2014	4.74	4.78	4.69	4.71
01/21/2014	4.75	4.75	4.58	4.7
01/22/2014	4.71	4.78	4.68	4.77
01/23/2014	5.53	5.65	5.39	5.55
01/24/2014	5.48	5.58	5.48	5.52
01/27/2014	5.53	5.59	5.29	5.45
01/28/2014	5.45	5.82	5.44	5.81
01/29/2014	5.76	5.82	5.69	5.72
01/30/2014	5.82	5.85	5.74	5.78
01/31/2014	5.75	5.89	5.75	5.85
02/03/2014	5.88	5.89	5.72	5.78
02/04/2014	5.79	5.84	5.67	5.8
02/05/2014	5.76	5.83	5.69	5.78
02/06/2014	5.81	5.87	5.72	5.83
02/07/2014	5.91	6.15	5.87	6.14
02/10/2014	6.13	6.18	6.06	6.15
02/11/2014	6.14	6.23	6.08	6.2
02/12/2014	6.21	6.21	6.08	6.13
02/13/2014	6.08	6.28	6.07	6.24
02/14/2014	6.24	6.25	6.17	6.22
02/18/2014	6.24	6.3	6.11	6.24
02/19/2014	6.17	6.23	6.11	6.12
02/20/2014	6.15	6.25	6.13	6.21
02/21/2014	6.27	6.27	6.14	6.17
02/24/2014	6.22	6.42	6.12	6.39
02/25/2014	6.43	6.54	6.36	6.47
02/26/2014	6.51	6.51	6.37	6.41
02/27/2014	6.4	6.49	6.4	6.46
02/28/2014	6.47	6.49	6.3	6.37
03/03/2014	6.3	6.37	6.26	6.37
03/04/2014	6.44	6.5	6.4	6.5
03/05/2014	6.49	6.53	6.46	6.48
03/06/2014	6.5	6.54	6.41	6.44
03/07/2014	6.49	6.49	6.36	6.41
03/10/2014	6.41	6.41	6.17	6.29
03/11/2014	6.32	6.38	6.22	6.25
03/12/2014	6.2	6.28	6.14	6.24
03/13/2014	6.28	6.29	6.12	6.14
03/14/2014	6.11	6.21	6.04	6.06
03/17/2014	6.12	6.15	6.03	6.04
03/18/2014	6.03	6.09	5.95	6
03/19/2014	6	6.08	5.96	6
03/20/2014	6	6.17	5.99	6.06
03/21/2014	6.09	6.12	5.8	5.8
03/24/2014	5.79	5.81	5.27	5.41
03/25/2014	5.41	5.5	5.23	5.3
03/26/2014	5.33	5.39	5.24	5.32
03/27/2014	5.3	5.4	5.16	5.2
03/28/2014	5.15	5.27	5.08	5.13
03/31/2014	5.16	5.24	5	5.03
04/01/2014	5.03	5.22	5.02	5.21
04/02/2014	5.22	5.3	5.12	5.18
04/03/2014	5.16	5.22	5	5.07
04/04/2014	5.08	5.09	4.8	4.82
04/07/2014	4.86	4.97	4.73	4.83
04/08/2014	4.86	5.01	4.83	4.98
04/09/2014	5.01	5.06	4.9	5.04
04/10/2014	5.06	5.11	4.77	4.78
04/11/2014	4.73	4.78	4.62	4.67
04/14/2014	4.76	4.79	4.65	4.74
04/15/2014	4.7	4.74	4.46	4.66
04/16/2014	4.73	4.77	4.62	4.73
04/17/2014	4.81	5	4.75	4.94
04/21/2014	4.99	4.99	4.83	4.98
04/22/2014	5.38	5.44	5.21	5.33
04/23/2014	5.18	5.25	5.04	5.05
04/24/2014	5.04	5.08	4.78	4.92
04/25/2014	4.82	4.88	4.6	4.6
04/28/2014	4.54	4.58	4.28	4.49
04/29/2014	4.46	4.64	4.46	4.57
04/30/2014	4.54	4.61	4.43	4.6
05/01/2014	4.63	4.94	4.62	4.81
05/02/2014	4.82	4.91	4.77	4.87
05/05/2014	4.83	4.94	4.8	4.92
05/06/2014	4.91	4.97	4.65	4.66
05/07/2014	4.66	4.68	4.5	4.58
05/08/2014	4.53	4.74	4.49	4.6
05/09/2014	4.6	4.71	4.53	4.69
05/12/2014	4.73	4.94	4.72	4.94
05/13/2014	4.92	5.06	4.87	4.96
05/14/2014	4.96	5.06	4.94	5.03
05/15/2014	5.01	5.03	4.85	4.92
05/16/2014	4.94	5	4.85	5
05/19/2014	4.96	5.25	4.95	5.21
05/20/2014	5.21	5.32	5.18	5.31
05/21/2014	5.36	5.58	5.33	5.58
05/22/2014	5.58	5.68	5.54	5.6
05/23/2014	5.59	5.75	5.57	5.75
05/27/2014	5.74	5.75	5.62	5.7
05/28/2014	5.67	5.79	5.62	5.73
05/29/2014	5.76	5.94	5.71	5.93
05/30/2014	5.93	6.02	5.88	5.97
06/02/2014	5.99	6.04	5.89	6.03
06/03/2014	6	6.08	5.96	5.97
06/04/2014	5.95	6.06	5.9	6.05
06/05/2014	6.05	6.13	5.98	6.12
06/06/2014	6.14	6.21	6.12	6.14
06/09/2014	6.14	6.15	6	6.04
06/10/2014	6.08	6.23	6.07	6.12
06/11/2014	6.07	6.18	6.07	6.14
06/12/2014	6.13	6.15	6.01	6.04
06/13/2014	6.04	6.11	5.96	6.11
06/16/2014	6.09	6.16	6.05	6.15
06/17/2014	6.26	6.4	6.25	6.34
06/18/2014	6.34	6.44	6.29	6.41
06/19/2014	6.42	6.42	6.26	6.31
06/20/2014	6.3	6.33	6.21	6.29
06/23/2014	6.28	6.31	6.22	6.28
06/24/2014	6.26	6.43	6.22	6.23
06/25/2014	6.21	6.35	6.19	6.35
06/26/2014	6.3	6.32	6.24	6.28
06/27/2014	6.26	6.33	6.25	6.32
06/30/2014	6.33	6.38	6.28	6.29
07/01/2014	6.52	6.77	6.5	6.76
07/02/2014	6.76	6.8	6.66	6.67
07/03/2014	6.72	6.75	6.7	6.75
07/07/2014	6.74	6.75	6.57	6.58
07/08/2014	6.57	6.59	6.28	6.36
07/09/2014	6.37	6.42	6.28	6.33
07/10/2014	6.21	6.35	6.12	6.27
07/11/2014	6.31	6.34	6.25	6.29
07/14/2014	6.33	6.51	6.27	6.47
07/15/2014	6.44	6.45	6.32	6.42
07/16/2014	6.49	6.51	6.33	6.35
07/17/2014	6.33	6.41	6.26	6.28
07/18/2014	6.3	6.35	6.22	6.35
07/21/2014	6.45	6.54	6.39	6.46
07/22/2014	6.33	6.35	6.07	6.16
07/23/2014	6.15	6.22	6.09	6.11
07/24/2014	6.14	6.15	5.99	6.08
07/25/2014	6.07	6.12	6.01	6.03
07/28/2014	6.03	6.08	5.98	6.07
07/29/2014	6.05	6.12	6.05	6.06
07/30/2014	6.07	6.22	6.06	6.21
07/31/2014	6.15	6.19	6.02	6.04
08/01/2014	6.03	6.11	5.89	6.08
08/04/2014	6.1	6.14	6.01	6.04
08/05/2014	6.02	6.11	6	6.04
08/06/2014	6.01	6.21	6.01	6.15
08/07/2014	6.22	6.43	6.21	6.42
08/08/2014	6.43	6.44	6.32	6.37
08/11/2014	6.42	6.54	6.41	6.45
08/12/2014	6.45	6.47	6.33	6.38
08/13/2014	6.41	6.49	6.38	6.45
08/14/2014	6.46	6.5	6.4	6.44
08/15/2014	6.45	6.6	6.41	6.56
08/18/2014	6.6	6.71	6.59	6.66
08/19/2014	6.67	6.72	6.61	6.69
08/20/2014	6.67	6.77	6.64	6.75
08/21/2014	6.73	6.8	6.68	6.74
08/22/2014	6.73	6.85	6.72	6.85
08/25/2014	6.88	6.93	6.82	6.87
08/26/2014	6.84	6.88	6.78	6.85
08/27/2014	6.85	6.86	6.77	6.78
08/28/2014	6.75	6.82	6.73	6.79
08/29/2014	6.81	6.86	6.77	6.82
09/02/2014	6.84	6.84	6.78	6.81
09/03/2014	6.86	6.97	6.81	6.82
09/04/2014	6.84	6.88	6.74	6.75
09/05/2014	6.76	6.82	6.72	6.8
09/08/2014	6.78	6.87	6.77	6.85
09/09/2014	6.95	6.99	6.81	6.84
09/10/2014	6.86	6.93	6.81	6.92
09/11/2014	6.89	6.92	6.85	6.88
09/12/2014	6.91	6.93	6.8	6.81
09/15/2014	6.82	6.82	6.53	6.54
09/16/2014	6.41	6.54	6.37	6.53
09/17/2014	6.53	6.56	6.45	6.49
09/18/2014	6.54	6.59	6.48	6.56
09/19/2014	6.59	6.59	6.49	6.54
09/22/2014	6.52	6.53	6.27	6.33
09/23/2014	6.3	6.4	6.29	6.34
09/24/2014	6.35	6.45	6.32	6.44
09/25/2014	6.43	6.46	6.32	6.34
09/26/2014	6.36	6.44	6.34	6.41
09/29/2014	6.34	6.44	6.31	6.42
09/30/2014	6.46	6.53	6.43	6.45
10/01/2014	6.41	6.43	6.25	6.27
10/02/2014	6.27	6.44	6.26	6.43
10/03/2014	6.47	6.58	6.46	6.56
10/06/2014	6.6	6.67	6.59	6.62
10/07/2014	6.59	6.66	6.51	6.52
10/08/2014	6.52	6.68	6.45	6.67
10/09/2014	6.67	6.69	6.57	6.59
10/10/2014	6.57	6.64	6.45	6.46
10/13/2014	6.45	6.46	6.19	6.27
10/14/2014	6.36	6.46	6.26	6.42
10/15/2014	6.35	6.44	6.15	6.41
10/16/2014	4.75	5.23	4.73	5.17
10/17/2014	5.14	5.14	4.88	5.1
10/20/2014	5.09	5.27	5.08	5.13
10/21/2014	5.18	5.24	5.08	5.23
10/22/2014	5.27	5.46	5.19	5.35
10/23/2014	5.44	5.51	5.4	5.47
10/24/2014	5.47	5.53	5.44	5.5
10/27/2014	5.48	5.49	5.38	5.42
10/28/2014	5.43	5.53	5.41	5.52
10/29/2014	5.52	5.52	5.4	5.4
10/30/2014	5.39	5.46	5.35	5.41
10/31/2014	5.49	5.63	5.49	5.61
11/03/2014	5.62	5.65	5.5	5.55
11/04/2014	5.53	5.53	5.41	5.47
11/05/2014	5.51	5.54	5.38	5.43
11/06/2014	5.4	5.5	5.39	5.48
11/07/2014	5.48	5.5	5.42	5.49
11/10/2014	5.47	5.56	5.41	5.53
11/11/2014	5.53	5.63	5.45	5.47
11/12/2014	5.44	5.51	5.39	5.48
11/13/2014	5.49	5.5	5.39	5.42
11/14/2014	5.42	5.53	5.41	5.51
11/17/2014	5.51	5.56	5.44	5.44
11/18/2014	5.44	5.5	5.44	5.44
11/19/2014	5.47	5.53	5.18	5.19
11/20/2014	5.19	5.33	5.16	5.26
11/21/2014	5.32	5.33	5.14	5.15
11/24/2014	5.15	5.19	5.08	5.09
11/25/2014	5.01	5.03	4.91	4.99
11/26/2014	5.02	5.05	4.97	5.02
11/28/2014	5.05	5.06	4.94	4.95
12/01/2014	4.93	4.96	4.82	4.88
12/02/2014	4.88	5.05	4.87	5.03
12/03/2014	5.02	5.07	4.92	5.07
12/04/2014	5.04	5.11	4.99	5.01
12/05/2014	5.01	5.06	4.97	5.01
12/08/2014	4.99	5	4.83	4.85
12/09/2014	4.78	4.93	4.7	4.91
12/10/2014	4.9	4.92	4.77	4.78
12/11/2014	4.8	4.87	4.77	4.78
12/12/2014	4.74	4.83	4.7	4.78
12/15/2014	4.81	4.84	4.66	4.67
12/16/2014	4.64	4.71	4.51	4.52
12/17/2014	4.54	4.79	4.51	4.77
12/18/2014	4.84	4.89	4.72	4.78
12/19/2014	4.79	4.87	4.76	4.86
12/22/2014	4.85	4.92	4.77	4.81
12/23/2014	4.83	4.84	4.75	4.81
12/24/2014	4.81	4.91	4.8	4.89
12/26/2014	4.88	4.95	4.85	4.86
12/29/2014	4.8	4.91	4.77	4.88
12/30/2014	4.87	4.91	4.85	4.9
12/31/2014	4.9	4.94	4.88	4.88

Menu

Create your free account now!

NFLX: Netflix, Inc. Historical Data

2014 Historical Chart

Average

Low

High