Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Netflix, Inc. logo
NFLX
Netflix, Inc.
20:00:01
77.38 $
0.0000 (%0.00)
Previous Close: 76.96
Day Low₺76.12
Day High₺78.22
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NFLX: Netflix, Inc. Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.2002
CLOSE 10.2035

Low

LOW 8

High

HIGH 12.93
DATEOPENHIGHLOWCLOSE
01/04/201610.91110.5211
01/05/201611.0511.0610.5910.77
01/06/201610.5311.7910.511.77
01/07/201611.6412.2211.2311.46
01/08/201611.6311.7711.1111.14
01/11/201611.2111.6811.1211.5
01/12/201611.6111.7811.5111.66
01/13/201611.4411.4510.4510.66
01/14/201610.5710.9310.1210.71
01/15/201610.2410.5510.1710.4
01/19/201610.6611.0110.5610.79
01/20/201610.89119.7110.77
01/21/201610.8310.8510.2110.24
01/22/201610.4710.59.9210.07
01/25/20169.9810.279.99.91
01/26/20169.9710.069.499.78
01/27/20169.669.789.069.12
01/28/20169.389.539.019.44
01/29/20169.29.449.069.18
02/01/20169.189.729.139.41
02/02/20169.559.679.079.15
02/03/20169.249.278.619.07
02/04/20168.959.138.658.97
02/05/20168.828.98.198.28
02/08/20168.068.4788.33
02/09/20168.188.848.158.61
02/10/20168.99.228.748.85
02/11/20168.748.848.298.64
02/12/20168.668.978.538.74
02/16/20168.99.018.758.9
02/17/20169.019.488.969.48
02/18/20169.489.499.039.05
02/19/201699.148.88.92
02/22/20169.089.318.839.19
02/23/20169.149.258.98.91
02/24/20168.859.188.679.16
02/25/20169.119.489.029.45
02/26/20169.539.759.439.48
02/29/20169.489.729.339.34
03/01/20169.469.929.369.83
03/02/20169.89.959.599.76
03/03/20169.789.849.549.79
03/04/20169.8810.229.8310.16
03/07/201610.110.189.539.55
03/08/20169.59.839.459.62
03/09/20169.689.849.59.8
03/10/20169.829.979.559.74
03/11/20169.959.969.619.77
03/14/20169.729.949.729.81
03/15/20169.799.859.649.79
03/16/20169.759.979.759.94
03/17/20169.9110.149.99.97
03/18/201610.0510.241010.11
03/21/201610.1210.219.9510.11
03/22/201610.0510.159.929.98
03/23/20169.9810.049.889.96
03/24/20169.869.899.719.84
03/28/20169.8310.149.7810.12
03/29/201610.1110.4310.110.41
03/30/201610.4710.4910.1510.22
03/31/201610.2410.3510.1110.22
04/01/201610.2910.5810.2510.57
04/04/201610.5910.5910.3210.44
04/05/201610.3510.5810.3310.49
04/06/201610.5310.6410.4310.48
04/07/201610.4310.6410.3610.45
04/08/201610.5110.5310.2810.38
04/11/201610.410.510.2610.27
04/12/201610.3210.7210.2210.7
04/13/201610.811.1310.7910.97
04/14/20161111.1610.9211.04
04/15/201611.0611.1910.9811.15
04/18/201610.9911.0710.610.84
04/19/20169.9510.149.429.43
04/20/20169.439.79.319.68
04/21/20169.739.749.489.5
04/22/20169.489.679.429.59
04/25/20169.579.579.289.36
04/26/20169.359.369.139.24
04/27/20169.229.259.029.1
04/28/20169.159.279.019.03
04/29/20169.059.068.829
05/02/20169.049.328.999.31
05/03/20169.219.339.139.15
05/04/20169.19.229.049.08
05/05/20169.099.218.938.94
05/06/20168.889.098.819.08
05/09/20169.079.188.999.05
05/10/20169.119.339.119.29
05/11/20169.249.268.999
05/12/20169.039.048.578.77
05/13/20168.748.868.638.79
05/16/20168.7698.628.91
05/17/20168.99.098.828.86
05/18/20168.839.178.839.05
05/19/20169.029.138.838.96
05/20/20169.019.3399.25
05/23/20169.39.539.299.49
05/24/20169.69.919.589.79
05/25/20169.910.039.8310.02
05/26/201610.3210.410.1410.28
05/27/201610.2410.3510.1410.33
05/31/201610.310.3510.2110.26
06/01/201610.1510.1910.0210.15
06/02/201610.1410.2210.0810.13
06/03/201610.110.19.859.96
06/06/201610.0310.119.9710.07
06/07/201610.1210.169.989.99
06/08/20161010.039.769.79
06/09/20169.729.849.679.71
06/10/20169.499.549.339.38
06/13/20169.59.729.369.39
06/14/20169.429.589.339.41
06/15/20169.469.559.359.43
06/16/20169.429.569.329.54
06/17/20169.589.589.429.45
06/20/20169.529.599.379.38
06/21/20169.399.399.089.1
06/22/20169.089.28.989
06/23/20169.069.178.829.17
06/24/20168.759.058.728.84
06/27/20168.798.88.488.53
06/28/20168.748.898.648.8
06/29/20168.979.28.879.11
06/30/20169.099.178.999.15
07/01/20169.59.79.489.67
07/05/20169.5210.139.339.79
07/06/20169.59.69.369.46
07/07/20169.479.549.329.51
07/08/20169.69.749.539.71
07/11/20169.629.699.439.47
07/12/20169.519.679.419.6
07/13/20169.639.679.489.64
07/14/20169.79.839.689.8
07/15/20169.859.879.749.84
07/18/20169.849.989.729.88
07/19/20168.548.688.458.58
07/20/20168.678.858.588.79
07/21/20168.838.848.528.6
07/22/20168.658.658.518.59
07/25/20168.578.798.58.77
07/26/20169.19.319.099.14
07/27/20169.159.219.019.2
07/28/20169.199.229.079.17
07/29/20169.129.179.069.13
08/01/20169.129.479.059.44
08/02/20169.49.419.229.36
08/03/20169.339.479.269.31
08/04/20169.329.379.189.34
08/05/20169.389.779.369.7
08/08/20169.599.599.49.51
08/09/20169.519.589.359.4
08/10/20169.449.489.39.39
08/11/20169.469.639.449.59
08/12/20169.559.689.519.66
08/15/20169.689.699.529.53
08/16/20169.529.569.449.51
08/17/20169.499.699.499.64
08/18/20169.69.729.529.62
08/19/20169.619.689.559.59
08/22/20169.579.619.59.53
08/23/20169.579.669.559.59
08/24/20169.619.649.499.52
08/25/20169.649.829.69.73
08/26/20169.739.89.669.76
08/29/20169.79.849.669.73
08/30/20169.789.899.719.75
08/31/20169.759.799.689.75
09/01/20169.789.89.699.74
09/02/20169.799.829.79.74
09/06/20169.7810.039.7610.01
09/07/201610.0110.029.849.92
09/08/20169.9210.019.889.97
09/09/20169.919.949.659.65
09/12/20169.599.939.579.91
09/13/20169.729.89.539.61
09/14/20169.749.849.79.7
09/15/20169.729.89.659.73
09/16/20169.719.959.79.95
09/19/20169.9910.049.789.81
09/20/20169.889.929.779.83
09/21/20169.699.719.339.49
09/22/20169.559.599.429.58
09/23/20169.589.79.549.59
09/26/20169.549.549.49.46
09/27/20169.59.769.59.71
09/28/20169.719.769.69.75
09/29/20169.739.839.669.67
09/30/20169.699.959.689.86
10/03/20169.810.349.810.26
10/04/201610.3210.4410.1910.23
10/05/201610.3510.710.3410.63
10/06/201610.510.5510.3910.51
10/07/201610.410.6510.3610.48
10/10/201610.3210.4510.2810.33
10/11/201610.2310.299.9910.06
10/12/201610.0910.259.929.95
10/13/20169.810.059.7610.02
10/14/201610.1610.2110.0410.15
10/17/201610.0510.079.849.98
10/18/201611.6611.9811.6511.88
10/19/201611.8312.2511.812.19
10/20/201612.212.3812.1112.34
10/21/201612.2512.7912.2312.75
10/24/201612.7412.9312.6212.73
10/25/201612.6512.8112.5812.65
10/26/201612.6312.8712.5812.7
10/27/201612.7412.8212.5912.65
10/28/201612.6112.8912.612.66
10/31/201612.6912.6912.4412.49
11/01/201612.512.5812.1812.33
11/02/201612.2812.4112.1812.23
11/03/201612.2312.3712.1812.21
11/04/201612.212.3412.1612.2
11/07/201612.4312.5812.3412.46
11/08/201612.4112.5812.3212.43
11/09/201612.1812.3712.0912.22
11/10/201612.2812.311.3711.54
11/11/201611.4911.6611.3111.48
11/14/201611.4811.5911.0711.34
11/15/201611.4611.6411.3111.36
11/16/201611.311.6111.1811.52
11/17/201611.5111.6811.3611.5
11/18/201611.5711.6411.3511.52
11/21/201611.6211.8711.6211.8
11/22/201611.8311.9511.711.8
11/23/201611.7811.8911.7311.77
11/25/201611.7611.8411.7211.74
11/28/201611.7111.7611.5711.69
11/29/201611.7311.9211.7111.75
11/30/201611.912.0411.6411.7
12/01/201611.7511.8711.411.72
12/02/201611.6812.111.6812.08
12/05/201612.0712.0811.8411.92
12/06/201612.0112.4811.9412.46
12/07/201612.4512.5812.3312.54
12/08/201612.5412.6412.2212.32
12/09/201612.3812.4312.1712.29
12/12/201612.2812.412.2312.28
12/13/201612.3512.5112.2812.38
12/14/201612.3412.4412.2512.34
12/15/201612.3412.7412.312.5
12/16/201612.6412.6712.412.42
12/19/201612.4312.6412.2912.55
12/20/201612.5512.6312.4612.51
12/21/201612.5512.7712.512.65
12/22/201612.6812.7512.5212.56
12/23/201612.5612.6312.5112.56
12/27/201612.6212.9112.5712.84
12/28/201612.9112.9112.5812.59
12/29/201612.612.6112.4212.53
12/30/201612.6212.6612.3612.38