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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 67.0803
CLOSE 67.1505

Low

LOW 46.19

High

HIGH 94.18
DATEOPENHIGHLOWCLOSE
01/02/202448.3248.4746.1946.85
01/03/202446.7347.5146.5847.03
01/04/202447.348.0746.6547.47
01/05/202447.6547.9647.1847.41
01/08/202447.3948.5247.3748.5
01/09/202447.5548.5147.3848.21
01/10/202448.1648.747.347.83
01/11/202449.2550.3448.3849.22
01/12/202450.0550.0849.0649.22
01/16/20244949.4247.848.12
01/17/202448.4548.6247.5348.03
01/18/20244848.5847.848.53
01/19/202448.548.5747.6148.3
01/22/202448.7648.9847.9948.57
01/23/202449.249.948.1449.22
01/24/202453.7856.2553.7154.49
01/25/202455.256.3554.8556.2
01/26/202456.1857.9655.8457.04
01/29/202457.1457.8656.2757.58
01/30/202456.7357.0956.0856.29
01/31/202456.2957.2256.256.41
02/01/202456.757.2756.3856.75
02/02/202456.4556.7856.2456.46
02/05/202456.2557.5855.7256.21
02/06/202456.4156.6355.4455.59
02/07/202455.8256.7855.555.93
02/08/202456.0656.3755.5755.85
02/09/202456.556.655.8156.13
02/12/202456.0456.8455.755.79
02/13/202455.0855.9254.955.45
02/14/202456.7358.1356.4357.93
02/15/202458.1959.3858.0359.35
02/16/202459.759.757.7558.4
02/20/202458.0258.656.9757.51
02/21/202457.3557.5856.7357.34
02/22/202458.2859.0957.8958.85
02/23/202458.6459.2457.9858.36
02/26/202458.3659.0858.3358.77
02/27/202459.560.5459.2360.17
02/28/202459.5859.825959.65
02/29/202460.4360.4559.5260.29
03/01/202459.9862.0359.9561.93
03/04/202462.1662.4461.5161.58
03/05/202461.0161.0959.259.85
03/06/202460.360.7959.3659.77
03/07/202459.9361.0559.5960.85
03/08/202460.8361.6160.0860.48
03/11/202460.8161.160.0460.09
03/12/202460.0261.5359.6361.11
03/13/202461.3461.4960.7260.95
03/14/202461.562.0860.7461.3
03/15/202462.2962.2960.3860.59
03/18/202461.3662.7461.0561.84
03/19/202461.5662.1360.862.07
03/20/20246262.9561.8362.77
03/21/202463.0763.4462.2362.27
03/22/202462.4262.9162.162.8
03/25/202462.7963.0562.3262.75
03/26/202462.5263.4461.9262.92
03/27/202462.963.1461.0761.35
03/28/202461.561.560.1660.73
04/01/202460.861.5160.5661.43
04/02/202461.161.560.5561.42
04/03/202461.2863.0461.1563.01
04/04/202463.3263.861.6661.71
04/05/202462.4963.7962.2763.62
04/08/202463.6463.962.8162.84
04/09/202463.263.261.5661.82
04/10/202461.162.0160.9361.86
04/11/202462.4463.1761.7262.88
04/12/202462.8263.3161.8962.28
04/15/202463.0263.0260.3960.72
04/16/202460.7562.2560.7561.75
04/17/202462.162.160.7761.37
04/18/202461.2162.1360.5461.06
04/19/202456.7957.955.2255.5
04/22/202455.0755.8654.255.46
04/23/202455.6557.9255.5357.78
04/24/202457.4357.6955.1355.51
04/25/202454.9556.6554.5756.48
04/26/202455.8256.2955.3256.12
04/29/202455.9255.9655.4255.95
04/30/2024565654.9455.06
05/01/202454.7856.0454.4355.17
05/02/202455.656.5555.5656.52
05/03/202456.658.0356.5257.93
05/06/202458.1859.7358.0359.7
05/07/202459.6360.6159.1360.6
05/08/202460.1661.8260.1660.95
05/09/202461.4461.5760.5861.21
05/10/202461.962.460.5161.09
05/13/202461.4361.8260.6861.66
05/14/202461.5262.1560.8461.37
05/15/202461.8662.4160.9161.35
05/16/202461.5861.8360.9161.05
05/17/202461.762.5861.4762.11
05/20/202462.0464.4461.9564.08
05/21/202463.6865.0963.4265.06
05/22/202464.7164.9363.8164.05
05/23/202464.2364.276363.57
05/24/202463.9465.263.7664.68
05/28/202464.7164.9864.364.9
05/29/202464.4166.4364.3965.46
05/30/202465.3565.6564.4764.77
05/31/202464.464.8662.8364.16
06/03/202464.5264.6862.7363.38
06/04/202463.3863.5262.6463.16
06/05/202463.465.1362.8365.03
06/06/202464.4965.864.4264.85
06/07/202464.9465.0464.0264.15
06/10/202464.164.4863.5664.45
06/11/202464.0765.0264.0564.86
06/12/202465.2265.5864.3165.01
06/13/202464.465.5364.2465.33
06/14/202465.5167.5665.2666.94
06/17/202466.9168.2766.5167.58
06/18/202467.5668.7167.4668.57
06/20/202468.1868.9967.3767.9
06/21/202468.3368.6967.8168.61
06/24/202468.568.5566.4566.9
06/25/202467.3467.3766.2367.24
06/26/202467.2468.36767.77
06/27/202467.9468.8667.8168.43
06/28/202467.968.767.3167.49
07/01/202467.4967.566.3867.36
07/02/202467.3568.1767.0167.96
07/03/202467.7568.3867.5568.25
07/05/202468.2569.7567.7269.07
07/08/202468.768.8968.1568.57
07/09/20246969.5368.4768.57
07/10/202468.568.7267.3267.77
07/11/202467.2567.2564.7465.28
07/12/202465.2865.5964.3764.76
07/15/202464.7566.7564.6665.65
07/16/202466.1866.3764.9165.63
07/17/20246565.0563.9564.75
07/18/202465.6665.763.9264.3
07/19/202466.0667.962.9163.33
07/22/202463.9565.6363.2664.75
07/23/202464.7564.9964.164.28
07/24/202463.5765.2463.2763.6
07/25/202464.16562.1763.41
07/26/202464.564.762.9863.14
07/29/202463.4663.4662.3962.7
07/30/202463.0263.4761.762.26
07/31/202462.6663.3662.2662.84
08/01/202462.9364.6761.7662.49
08/02/202462.162.5360.8461.36
08/05/202458.760.4658.759.86
08/06/202460.0662.2560.0660.96
08/07/202461.6163.261.0661.15
08/08/202462.263.2361.663.04
08/09/202462.363.6662.363.39
08/12/202463.163.962.7163.31
08/13/202463.8665.163.5564.8
08/14/202464.8766.3664.8766.17
08/15/202466.8567.3265.9866.32
08/16/202466.9468.0266.5467.41
08/19/202467.4168.8867.2968.85
08/20/202468.8971.1368.8369.85
08/21/202469.770.169.1469.71
08/22/202469.170.1568.6268.9
08/23/202469.4169.6167.8668.67
08/26/202468.7369.0668.1668.84
08/27/202468.8570.7968.6969.57
08/28/202469.5869.6767.7168.38
08/29/20246969.9868.6169.25
08/30/202470.0470.1968.8270.14
09/03/202470.0170.3967.167.53
09/04/202467.3368.4767.3167.97
09/05/202467.3168.7367.1968.36
09/06/202468.1968.3266.2366.58
09/09/202467.468.3567.2167.54
09/10/202467.6968.0666.5867.36
09/11/202467.7568.366.0868.15
09/12/202468.4969.4968.2268.68
09/13/20246869.966869.71
09/16/20247070.368.8669.65
09/17/202470.0870.7669.8470.69
09/18/202470.7670.7668.869.05
09/19/202470.571.5769.5470.43
09/20/202470.5570.6769.6370.1
09/23/202470.2471.2369.9270.54
09/24/202470.6672.2470.4572.23
09/25/202472.172.5171.6272.16
09/26/202472.4772.5370.1771.14
09/27/202470.8471.0770.1370.74
09/30/202470.771.1270.2870.93
10/01/202471.3671.7869.8670.61
10/02/202470.6171.6270.4771.11
10/03/202470.4370.887070.68
10/04/202471.3372.170.8871.97
10/07/202471.4871.5969.6470.19
10/08/202470.3972.5170.3672.18
10/09/202471.9372.8671.8972.74
10/10/202472.3373.3972.2573.03
10/11/202473.4973.672.1272.28
10/14/202472.572.6671.1371.3
10/15/202471.2571.3469.9870.6
10/16/202470.3470.5669.7870.2
10/17/202470.4470.4467.7968.77
10/18/202473.7676.6373.6276.39
10/21/202476.5877.375.6677.21
10/22/202476.5376.9776.1176.42
10/23/202476.2876.3874.4374.93
10/24/202475.275.5874.6375.46
10/25/202475.6276.8575.3575.47
10/28/202475.8775.8774.7974.91
10/29/202475.1176.3974.875.94
10/30/202475.8175.9875.2375.37
10/31/202475.3976.0875.2275.6
11/01/202475.3576.3874.7875.61
11/04/202475.3176.2574.9775.55
11/05/202475.7476.7575.6376.39
11/06/202477.1578.1575.7478.02
11/07/202478.1479.8277.9979.65
11/08/202479.7479.9178.8779.5
11/11/202479.5980.6879.5680.54
11/12/202480.7582.0480.3881.95
11/13/202482.2683.782.0583.05
11/14/202483.3784.18383.73
11/15/202483.283.281.6582.4
11/18/202481.5584.8580.9384.71
11/19/202483.9887.4583.9287.13
11/20/20248889.0686.8488.39
11/21/202488.3990.887.7289.75
11/22/202489.690.689.389.78
11/25/202490.2190.2186.4286.56
11/26/202486.7588.6486.7387.26
11/27/202487.2188.185.8987.73
11/29/202488.2289.2487.6788.68
12/02/202488.7590.2388.4189.77
12/03/202489.4490.2788.890.22
12/04/202489.8191.689.8191.11
12/05/202491.7992.791.1191.79
12/06/202491.5293.5391.2793.47
12/09/202492.893.0390.2691.37
12/10/202491.3892.2990.9691.34
12/11/202492.4794.1892.3193.66
12/12/202493.3493.4192.2692.56
12/13/202491.6892.5690.9691.89
12/16/202492.3992.8991.9592.11
12/17/202492.1592.8591.6491.91
12/18/202491.9192.2488.6688.96
12/19/202490.8291.2689.990.2
12/20/202489.3291.9989.0590.91
12/23/202491.3491.589.9191.15
12/24/202491.593.5991.1793.21
12/26/202492.8493.0591.5392.41
12/27/202491.691.8189.4590.76
12/30/202489.4590.8288.9790.04
12/31/202490.1890.2788.9589.13