NFLX
Netflix, Inc.
20:00:01
77.38 $
0.0000 (%0.00)
Previous Close: 76.96
Day Low₺76.12
Day High₺78.22
NFLX: Netflix, Inc. Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.1799
CLOSE 9.1898
Low
LOW 4.53
High
HIGH 13.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 4.92 | 5.03 | 4.87 | 4.98 |
| 01/05/2015 | 4.93 | 4.93 | 4.71 | 4.73 |
| 01/06/2015 | 4.73 | 4.76 | 4.57 | 4.65 |
| 01/07/2015 | 4.73 | 4.74 | 4.63 | 4.67 |
| 01/08/2015 | 4.71 | 4.78 | 4.65 | 4.78 |
| 01/09/2015 | 4.76 | 4.8 | 4.69 | 4.7 |
| 01/12/2015 | 4.71 | 4.72 | 4.53 | 4.55 |
| 01/13/2015 | 4.6 | 4.7 | 4.59 | 4.63 |
| 01/14/2015 | 4.71 | 4.74 | 4.57 | 4.63 |
| 01/15/2015 | 4.65 | 4.68 | 4.58 | 4.63 |
| 01/16/2015 | 4.69 | 4.83 | 4.64 | 4.82 |
| 01/20/2015 | 4.86 | 5 | 4.77 | 4.98 |
| 01/21/2015 | 5.92 | 5.92 | 5.74 | 5.85 |
| 01/22/2015 | 5.86 | 6.14 | 5.78 | 6.12 |
| 01/23/2015 | 6.1 | 6.27 | 6.09 | 6.25 |
| 01/26/2015 | 6.26 | 6.39 | 6.2 | 6.38 |
| 01/27/2015 | 6.31 | 6.53 | 6.31 | 6.49 |
| 01/28/2015 | 6.47 | 6.48 | 6.31 | 6.32 |
| 01/29/2015 | 6.32 | 6.39 | 6.25 | 6.34 |
| 01/30/2015 | 6.31 | 6.4 | 6.27 | 6.31 |
| 02/02/2015 | 6.28 | 6.34 | 6.2 | 6.3 |
| 02/03/2015 | 6.33 | 6.55 | 6.27 | 6.53 |
| 02/04/2015 | 6.5 | 6.52 | 6.39 | 6.41 |
| 02/05/2015 | 6.45 | 6.51 | 6.37 | 6.41 |
| 02/06/2015 | 6.43 | 6.44 | 6.32 | 6.35 |
| 02/09/2015 | 6.32 | 6.38 | 6.26 | 6.33 |
| 02/10/2015 | 6.35 | 6.52 | 6.31 | 6.49 |
| 02/11/2015 | 6.48 | 6.61 | 6.46 | 6.5 |
| 02/12/2015 | 6.51 | 6.56 | 6.45 | 6.52 |
| 02/13/2015 | 6.54 | 6.66 | 6.54 | 6.66 |
| 02/17/2015 | 6.65 | 6.74 | 6.59 | 6.71 |
| 02/18/2015 | 6.7 | 6.81 | 6.66 | 6.79 |
| 02/19/2015 | 6.79 | 6.87 | 6.76 | 6.78 |
| 02/20/2015 | 6.8 | 6.84 | 6.76 | 6.83 |
| 02/23/2015 | 6.83 | 6.83 | 6.71 | 6.74 |
| 02/24/2015 | 6.74 | 6.81 | 6.74 | 6.78 |
| 02/25/2015 | 6.78 | 6.88 | 6.78 | 6.83 |
| 02/26/2015 | 6.86 | 6.95 | 6.84 | 6.9 |
| 02/27/2015 | 6.91 | 6.94 | 6.78 | 6.78 |
| 03/02/2015 | 6.77 | 6.86 | 6.72 | 6.86 |
| 03/03/2015 | 6.83 | 6.85 | 6.75 | 6.78 |
| 03/04/2015 | 6.75 | 6.79 | 6.62 | 6.71 |
| 03/05/2015 | 6.74 | 6.75 | 6.64 | 6.68 |
| 03/06/2015 | 6.66 | 6.69 | 6.48 | 6.49 |
| 03/09/2015 | 6.5 | 6.51 | 6.28 | 6.37 |
| 03/10/2015 | 6.3 | 6.34 | 6.2 | 6.22 |
| 03/11/2015 | 6.22 | 6.39 | 6.22 | 6.29 |
| 03/12/2015 | 6.33 | 6.46 | 6.33 | 6.4 |
| 03/13/2015 | 6.39 | 6.41 | 6.24 | 6.26 |
| 03/16/2015 | 6.15 | 6.15 | 5.96 | 6.03 |
| 03/17/2015 | 5.97 | 6.07 | 5.94 | 5.98 |
| 03/18/2015 | 5.97 | 6.07 | 5.93 | 6.04 |
| 03/19/2015 | 6.05 | 6.12 | 6.03 | 6.07 |
| 03/20/2015 | 6.13 | 6.18 | 6.09 | 6.12 |
| 03/23/2015 | 6.09 | 6.12 | 6.03 | 6.07 |
| 03/24/2015 | 6.11 | 6.31 | 6.11 | 6.26 |
| 03/25/2015 | 6.27 | 6.27 | 6.02 | 6.03 |
| 03/26/2015 | 5.96 | 6.04 | 5.94 | 5.98 |
| 03/27/2015 | 5.93 | 5.98 | 5.86 | 5.93 |
| 03/30/2015 | 5.97 | 6.06 | 5.94 | 6.04 |
| 03/31/2015 | 6.01 | 6.04 | 5.95 | 5.95 |
| 04/01/2015 | 5.96 | 5.98 | 5.87 | 5.9 |
| 04/02/2015 | 5.91 | 5.96 | 5.89 | 5.92 |
| 04/06/2015 | 5.88 | 6.04 | 5.85 | 6.03 |
| 04/07/2015 | 6.05 | 6.08 | 6 | 6.05 |
| 04/08/2015 | 6.12 | 6.31 | 6.12 | 6.31 |
| 04/09/2015 | 6.3 | 6.31 | 6.21 | 6.28 |
| 04/10/2015 | 6.44 | 6.5 | 6.39 | 6.49 |
| 04/13/2015 | 6.72 | 6.93 | 6.71 | 6.78 |
| 04/14/2015 | 6.89 | 6.91 | 6.74 | 6.84 |
| 04/15/2015 | 6.87 | 6.87 | 6.74 | 6.79 |
| 04/16/2015 | 7.6 | 8.13 | 7.57 | 8.03 |
| 04/17/2015 | 7.98 | 8.21 | 7.97 | 8.17 |
| 04/20/2015 | 8.18 | 8.23 | 8.04 | 8.11 |
| 04/21/2015 | 8.12 | 8.15 | 7.98 | 8.01 |
| 04/22/2015 | 8.02 | 8.07 | 7.95 | 7.97 |
| 04/23/2015 | 7.97 | 8.03 | 7.9 | 7.99 |
| 04/24/2015 | 8.02 | 8.08 | 7.95 | 7.98 |
| 04/27/2015 | 8.03 | 8.18 | 8.02 | 8.09 |
| 04/28/2015 | 8.06 | 8.13 | 7.99 | 8.04 |
| 04/29/2015 | 8.01 | 8.11 | 7.96 | 8.04 |
| 04/30/2015 | 8.02 | 8.08 | 7.91 | 7.95 |
| 05/01/2015 | 7.99 | 8 | 7.89 | 7.96 |
| 05/04/2015 | 7.96 | 7.97 | 7.89 | 7.93 |
| 05/05/2015 | 8.12 | 8.24 | 8.08 | 8.08 |
| 05/06/2015 | 8.1 | 8.12 | 7.95 | 8.01 |
| 05/07/2015 | 8.01 | 8.08 | 7.95 | 8.07 |
| 05/08/2015 | 8.1 | 8.22 | 8.1 | 8.21 |
| 05/11/2015 | 8.23 | 8.49 | 8.22 | 8.43 |
| 05/12/2015 | 8.38 | 8.38 | 8.3 | 8.34 |
| 05/13/2015 | 8.34 | 8.42 | 8.27 | 8.29 |
| 05/14/2015 | 8.33 | 8.39 | 8.23 | 8.38 |
| 05/15/2015 | 8.64 | 8.83 | 8.58 | 8.76 |
| 05/18/2015 | 8.75 | 8.85 | 8.7 | 8.83 |
| 05/19/2015 | 8.89 | 8.98 | 8.78 | 8.81 |
| 05/20/2015 | 8.82 | 8.91 | 8.74 | 8.88 |
| 05/21/2015 | 8.91 | 8.96 | 8.82 | 8.9 |
| 05/22/2015 | 8.92 | 8.94 | 8.87 | 8.88 |
| 05/26/2015 | 8.89 | 8.91 | 8.78 | 8.8 |
| 05/27/2015 | 8.81 | 8.99 | 8.79 | 8.99 |
| 05/28/2015 | 8.97 | 8.99 | 8.89 | 8.95 |
| 05/29/2015 | 8.95 | 9.02 | 8.9 | 8.92 |
| 06/01/2015 | 8.88 | 8.91 | 8.79 | 8.9 |
| 06/02/2015 | 8.87 | 8.97 | 8.84 | 8.91 |
| 06/03/2015 | 8.92 | 8.97 | 8.86 | 8.88 |
| 06/04/2015 | 8.84 | 8.94 | 8.8 | 8.93 |
| 06/05/2015 | 8.92 | 9.05 | 8.91 | 9.05 |
| 06/08/2015 | 9.07 | 9.08 | 8.9 | 8.96 |
| 06/09/2015 | 8.93 | 9.27 | 8.93 | 9.25 |
| 06/10/2015 | 9.34 | 9.9 | 9.32 | 9.59 |
| 06/11/2015 | 9.69 | 9.69 | 9.41 | 9.51 |
| 06/12/2015 | 9.49 | 9.53 | 9.41 | 9.44 |
| 06/15/2015 | 9.29 | 9.36 | 9.17 | 9.34 |
| 06/16/2015 | 9.42 | 9.56 | 9.37 | 9.53 |
| 06/17/2015 | 9.51 | 9.51 | 9.4 | 9.43 |
| 06/18/2015 | 9.47 | 9.53 | 9.44 | 9.47 |
| 06/19/2015 | 9.62 | 9.64 | 9.38 | 9.39 |
| 06/22/2015 | 9.5 | 9.67 | 9.42 | 9.64 |
| 06/23/2015 | 9.63 | 9.74 | 9.58 | 9.73 |
| 06/24/2015 | 10 | 10.09 | 9.64 | 9.69 |
| 06/25/2015 | 9.55 | 9.6 | 9.35 | 9.49 |
| 06/26/2015 | 9.53 | 9.53 | 9.31 | 9.31 |
| 06/29/2015 | 9.15 | 9.29 | 9.11 | 9.22 |
| 06/30/2015 | 9.34 | 9.44 | 9.28 | 9.38 |
| 07/01/2015 | 9.48 | 9.52 | 9.32 | 9.36 |
| 07/02/2015 | 9.4 | 9.42 | 9.32 | 9.4 |
| 07/06/2015 | 9.35 | 9.49 | 9.33 | 9.46 |
| 07/07/2015 | 9.5 | 9.54 | 9.26 | 9.41 |
| 07/08/2015 | 9.35 | 9.4 | 9.23 | 9.35 |
| 07/09/2015 | 9.49 | 9.58 | 9.43 | 9.57 |
| 07/10/2015 | 9.75 | 9.85 | 9.69 | 9.72 |
| 07/13/2015 | 9.81 | 10.23 | 9.81 | 10.11 |
| 07/14/2015 | 10.13 | 10.16 | 9.97 | 10.04 |
| 07/15/2015 | 10 | 10.08 | 9.71 | 9.81 |
| 07/16/2015 | 11.1 | 11.65 | 10.77 | 11.58 |
| 07/17/2015 | 11.73 | 11.79 | 11.42 | 11.48 |
| 07/20/2015 | 11.47 | 11.47 | 11.01 | 11.06 |
| 07/21/2015 | 11.02 | 11.37 | 10.93 | 11.25 |
| 07/22/2015 | 11.21 | 11.39 | 11.06 | 11.15 |
| 07/23/2015 | 11.09 | 11.22 | 10.98 | 11.01 |
| 07/24/2015 | 11.16 | 11.17 | 10.89 | 10.93 |
| 07/27/2015 | 10.78 | 10.99 | 10.63 | 10.64 |
| 07/28/2015 | 10.73 | 10.79 | 10.39 | 10.69 |
| 07/29/2015 | 10.68 | 10.78 | 10.54 | 10.71 |
| 07/30/2015 | 10.64 | 11.19 | 10.54 | 11.16 |
| 07/31/2015 | 11.2 | 11.5 | 11.12 | 11.43 |
| 08/03/2015 | 11.46 | 11.46 | 11.18 | 11.26 |
| 08/04/2015 | 11.32 | 12.28 | 11.3 | 12.12 |
| 08/05/2015 | 12.56 | 12.93 | 12.27 | 12.37 |
| 08/06/2015 | 12.63 | 12.89 | 12.2 | 12.65 |
| 08/07/2015 | 12.64 | 12.66 | 12.13 | 12.35 |
| 08/10/2015 | 12.61 | 12.65 | 12.15 | 12.3 |
| 08/11/2015 | 12 | 12.38 | 12 | 12.27 |
| 08/12/2015 | 12.15 | 12.25 | 11.87 | 12.05 |
| 08/13/2015 | 12.1 | 12.57 | 11.93 | 12.37 |
| 08/14/2015 | 12.5 | 12.5 | 12.3 | 12.34 |
| 08/17/2015 | 12.31 | 12.57 | 12.26 | 12.54 |
| 08/18/2015 | 12.53 | 12.67 | 12.36 | 12.41 |
| 08/19/2015 | 12.35 | 12.37 | 12.15 | 12.21 |
| 08/20/2015 | 11.98 | 12.15 | 11.13 | 11.25 |
| 08/21/2015 | 10.62 | 11 | 10.28 | 10.4 |
| 08/24/2015 | 8.88 | 10.96 | 8.55 | 9.69 |
| 08/25/2015 | 10.78 | 10.79 | 10.15 | 10.15 |
| 08/26/2015 | 10.72 | 11.03 | 10.2 | 11.01 |
| 08/27/2015 | 11.49 | 11.83 | 11.3 | 11.77 |
| 08/28/2015 | 11.64 | 11.94 | 11.59 | 11.76 |
| 08/31/2015 | 11.52 | 11.7 | 11.38 | 11.5 |
| 09/01/2015 | 10.94 | 11.12 | 10.38 | 10.58 |
| 09/02/2015 | 10.93 | 10.95 | 10.03 | 10.54 |
| 09/03/2015 | 10.27 | 10.42 | 10.01 | 10.11 |
| 09/04/2015 | 9.81 | 9.99 | 9.73 | 9.88 |
| 09/08/2015 | 10.21 | 10.25 | 9.36 | 9.5 |
| 09/09/2015 | 9.65 | 10.28 | 9.55 | 9.92 |
| 09/10/2015 | 9.94 | 10.09 | 9.68 | 9.95 |
| 09/11/2015 | 9.86 | 10.09 | 9.72 | 9.75 |
| 09/14/2015 | 9.68 | 9.79 | 9.43 | 9.57 |
| 09/15/2015 | 9.52 | 9.97 | 9.36 | 9.92 |
| 09/16/2015 | 9.97 | 10.45 | 9.93 | 10.41 |
| 09/17/2015 | 10.37 | 10.75 | 10.18 | 10.42 |
| 09/18/2015 | 10.2 | 10.44 | 10.07 | 10.26 |
| 09/21/2015 | 10.33 | 10.38 | 9.96 | 10.03 |
| 09/22/2015 | 9.83 | 9.99 | 9.7 | 9.85 |
| 09/23/2015 | 9.86 | 9.97 | 9.77 | 9.81 |
| 09/24/2015 | 9.71 | 10.4 | 9.68 | 10.38 |
| 09/25/2015 | 10.53 | 10.54 | 10.16 | 10.22 |
| 09/28/2015 | 10.16 | 10.33 | 9.78 | 9.95 |
| 09/29/2015 | 9.96 | 10.06 | 9.69 | 9.84 |
| 09/30/2015 | 9.99 | 10.35 | 9.91 | 10.33 |
| 10/01/2015 | 10.29 | 10.61 | 10.11 | 10.6 |
| 10/02/2015 | 10.3 | 10.69 | 10.15 | 10.61 |
| 10/05/2015 | 10.75 | 11.23 | 10.58 | 11.13 |
| 10/06/2015 | 11.03 | 11.23 | 10.56 | 10.83 |
| 10/07/2015 | 10.88 | 10.98 | 10.68 | 10.81 |
| 10/08/2015 | 10.79 | 11.51 | 10.26 | 11.49 |
| 10/09/2015 | 11.41 | 11.58 | 11.24 | 11.33 |
| 10/12/2015 | 11.45 | 11.54 | 11.24 | 11.35 |
| 10/13/2015 | 11.29 | 11.37 | 10.88 | 10.97 |
| 10/14/2015 | 11.15 | 11.16 | 10.81 | 11.02 |
| 10/15/2015 | 10.38 | 10.49 | 9.91 | 10.11 |
| 10/16/2015 | 10.02 | 10.17 | 9.84 | 9.9 |
| 10/19/2015 | 9.81 | 10.36 | 9.63 | 10.17 |
| 10/20/2015 | 10.11 | 10.21 | 9.76 | 9.9 |
| 10/21/2015 | 9.97 | 10.03 | 9.7 | 9.8 |
| 10/22/2015 | 9.81 | 9.99 | 9.69 | 9.73 |
| 10/23/2015 | 9.76 | 10.16 | 9.73 | 10 |
| 10/26/2015 | 10.01 | 10.33 | 9.94 | 10.3 |
| 10/27/2015 | 10.26 | 10.47 | 10.12 | 10.31 |
| 10/28/2015 | 10.29 | 10.62 | 10.21 | 10.58 |
| 10/29/2015 | 10.5 | 10.69 | 10.48 | 10.51 |
| 10/30/2015 | 10.51 | 11.01 | 10.49 | 10.84 |
| 11/02/2015 | 10.92 | 10.94 | 10.63 | 10.76 |
| 11/03/2015 | 10.74 | 11.11 | 10.72 | 10.97 |
| 11/04/2015 | 11.04 | 11.43 | 10.94 | 11.41 |
| 11/05/2015 | 11.38 | 11.57 | 11.17 | 11.35 |
| 11/06/2015 | 11.34 | 11.48 | 11.21 | 11.41 |
| 11/09/2015 | 11.34 | 11.4 | 10.86 | 10.99 |
| 11/10/2015 | 10.89 | 11.28 | 10.8 | 11.27 |
| 11/11/2015 | 11.31 | 11.46 | 11.14 | 11.29 |
| 11/12/2015 | 11.25 | 11.53 | 10.82 | 10.89 |
| 11/13/2015 | 10.83 | 10.91 | 10.33 | 10.37 |
| 11/16/2015 | 10.3 | 11.17 | 10.19 | 11.14 |
| 11/17/2015 | 11.21 | 11.88 | 11.17 | 11.71 |
| 11/18/2015 | 11.79 | 12.1 | 11.61 | 12.06 |
| 11/19/2015 | 12.03 | 12.31 | 11.96 | 12.02 |
| 11/20/2015 | 12.09 | 12.41 | 11.92 | 12.38 |
| 11/23/2015 | 12.43 | 12.62 | 12.17 | 12.5 |
| 11/24/2015 | 12.37 | 12.47 | 12 | 12.33 |
| 11/25/2015 | 12.42 | 12.52 | 12.24 | 12.42 |
| 11/27/2015 | 12.39 | 12.64 | 12.36 | 12.54 |
| 11/30/2015 | 12.6 | 12.66 | 12.29 | 12.33 |
| 12/01/2015 | 12.45 | 12.56 | 12.24 | 12.54 |
| 12/02/2015 | 12.55 | 13.14 | 12.49 | 12.89 |
| 12/03/2015 | 12.96 | 13.22 | 12.64 | 12.68 |
| 12/04/2015 | 12.7 | 13.1 | 12.58 | 13.09 |
| 12/07/2015 | 13.12 | 13.33 | 12.28 | 12.54 |
| 12/08/2015 | 12.15 | 12.82 | 12.11 | 12.7 |
| 12/09/2015 | 12.77 | 12.88 | 12.23 | 12.42 |
| 12/10/2015 | 12.45 | 12.52 | 12.16 | 12.29 |
| 12/11/2015 | 12.15 | 12.3 | 11.86 | 11.89 |
| 12/14/2015 | 11.98 | 12.09 | 11.47 | 12.07 |
| 12/15/2015 | 12.19 | 12.33 | 11.85 | 11.86 |
| 12/16/2015 | 11.98 | 12.3 | 11.81 | 12.26 |
| 12/17/2015 | 12.4 | 12.64 | 12.24 | 12.25 |
| 12/18/2015 | 12.09 | 12.22 | 11.79 | 11.8 |
| 12/21/2015 | 11.95 | 11.96 | 11.57 | 11.66 |
| 12/22/2015 | 11.73 | 11.74 | 11.49 | 11.62 |
| 12/23/2015 | 11.69 | 11.86 | 11.58 | 11.82 |
| 12/24/2015 | 11.82 | 11.88 | 11.73 | 11.73 |
| 12/28/2015 | 11.73 | 11.74 | 11.39 | 11.71 |
| 12/29/2015 | 11.82 | 11.96 | 11.69 | 11.91 |
| 12/30/2015 | 11.9 | 11.9 | 11.64 | 11.67 |
| 12/31/2015 | 11.62 | 11.75 | 11.43 | 11.44 |