Netflix, Inc. (NFLX) Stock Historical Prices & Data - Yahoo Finance (2024)

NasdaqGS - Delayed Quote • USD

Compare

872.60 +7.01 (+0.81%)

At close: November 26 at 4:00 PM EST

876.47 +3.87 (+0.44%)

Pre-Market: 6:01 AM EST

Currency in USD

Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
Nov 26, 2024 867.49 886.36 867.25 872.60 872.60 3,107,500
Nov 25, 2024 902.05 902.05 864.22 865.59 865.59 6,014,200
Nov 22, 2024 896.00 906.00 893.00 897.79 897.79 3,214,000
Nov 21, 2024 883.93 908.00 877.24 897.48 897.48 4,511,300
Nov 20, 2024 879.98 890.60 868.40 883.85 883.85 4,093,800
Nov 19, 2024 839.75 874.49 839.16 871.32 871.32 3,814,200
Nov 18, 2024 815.50 848.45 809.33 847.05 847.05 4,084,100
Nov 15, 2024 832.04 832.04 816.49 823.96 823.96 3,673,700
Nov 14, 2024 833.67 841.00 830.02 837.26 837.26 3,038,200
Nov 13, 2024 822.62 836.99 820.54 830.47 830.47 2,767,800
Nov 12, 2024 807.50 820.37 803.75 819.50 819.50 2,814,100
Nov 11, 2024 795.90 806.82 795.57 805.44 805.44 2,399,200
Nov 8, 2024 797.36 799.06 788.65 795.04 795.04 1,910,600
Nov 7, 2024 781.37 798.22 779.94 796.54 796.54 3,295,100
Nov 6, 2024 771.50 781.49 757.38 780.21 780.21 3,690,800
Nov 5, 2024 757.35 767.53 756.27 763.91 763.91 2,200,600
Nov 4, 2024 753.14 762.48 749.69 755.51 755.51 1,902,200
Nov 1, 2024 753.48 763.80 747.77 756.10 756.10 2,996,800
Oct 31, 2024 753.93 760.79 752.23 756.03 756.03 3,057,700
Oct 30, 2024 758.08 759.79 752.28 753.74 753.74 1,722,000
Oct 29, 2024 751.13 763.88 748.01 759.44 759.44 3,660,400
Oct 28, 2024 758.68 758.68 747.88 749.12 749.12 2,862,400
Oct 25, 2024 756.17 768.50 753.53 754.68 754.68 2,819,500
Oct 24, 2024 751.97 755.82 746.25 754.55 754.55 2,643,000
Oct 23, 2024 762.83 763.79 744.26 749.29 749.29 3,749,000
Oct 22, 2024 765.27 769.70 761.12 764.24 764.24 2,987,300
Oct 21, 2024 765.76 773.00 756.60 772.07 772.07 6,057,100
Oct 18, 2024 737.64 766.28 736.23 763.89 763.89 15,974,100
Oct 17, 2024 704.35 704.41 677.88 687.65 687.65 8,926,700
Oct 16, 2024 703.43 705.59 697.82 702.00 702.00 2,494,300
Oct 15, 2024 712.51 713.40 699.78 705.98 705.98 2,932,800
Oct 14, 2024 725.00 726.62 711.31 713.00 713.00 2,797,100
Oct 11, 2024 734.90 736.00 721.22 722.79 722.79 2,299,500
Oct 10, 2024 723.29 733.85 722.50 730.29 730.29 2,767,900
Oct 9, 2024 719.25 728.59 718.87 727.43 727.43 1,981,100
Oct 8, 2024 703.88 725.06 703.55 721.76 721.76 3,187,400
Oct 7, 2024 714.76 715.88 696.43 701.92 701.92 3,360,500
Oct 4, 2024 713.32 721.01 708.82 719.70 719.70 2,229,000
Oct 3, 2024 704.26 708.81 700.00 706.80 706.80 2,256,400
Oct 2, 2024 706.13 716.21 704.69 711.09 711.09 1,758,200
Oct 1, 2024 713.64 717.76 698.59 706.13 706.13 2,813,500
Sep 30, 2024 707.00 711.21 702.82 709.27 709.27 1,709,900
Sep 27, 2024 708.36 710.71 701.25 707.35 707.35 2,395,600
Sep 26, 2024 724.73 725.26 701.72 711.43 711.43 2,833,000
Sep 25, 2024 721.00 725.12 716.21 721.56 721.56 2,259,800
Sep 24, 2024 706.63 722.44 704.45 722.26 722.26 3,565,700
Sep 23, 2024 702.39 712.25 699.16 705.37 705.37 3,224,300
Sep 20, 2024 705.55 706.67 696.31 701.03 701.03 3,998,100
Sep 19, 2024 705.00 715.66 695.37 704.32 704.32 4,228,500
Sep 18, 2024 707.55 707.55 688.00 690.47 690.47 2,984,400
Sep 17, 2024 700.82 707.63 698.37 706.91 706.91 2,298,600
Sep 16, 2024 700.00 703.02 688.63 696.50 696.50 1,843,700
Sep 13, 2024 680.01 699.64 680.00 697.06 697.06 2,276,500
Sep 12, 2024 684.92 694.88 682.20 686.80 686.80 2,588,400
Sep 11, 2024 677.46 682.97 660.80 681.47 681.47 2,391,900
Sep 10, 2024 676.87 680.59 665.81 673.62 673.62 2,079,200
Sep 9, 2024 674.00 683.50 672.14 675.42 675.42 2,683,100
Sep 6, 2024 681.86 683.15 662.34 665.77 665.77 2,991,300
Sep 5, 2024 673.14 687.31 671.86 683.62 683.62 1,810,100
Sep 4, 2024 673.31 684.65 673.06 679.68 679.68 1,785,300
Sep 3, 2024 700.10 703.86 671.01 675.32 675.32 3,161,000
Aug 30, 2024 700.36 701.86 688.16 701.35 701.35 3,266,700
Aug 29, 2024 690.00 699.80 686.07 692.48 692.48 2,187,000
Aug 28, 2024 695.83 696.67 677.10 683.84 683.84 2,430,600
Aug 27, 2024 688.53 707.89 686.92 695.72 695.72 3,164,900
Aug 26, 2024 687.26 690.59 681.64 688.44 688.44 1,354,200
Aug 23, 2024 694.13 696.07 678.63 686.73 686.73 2,354,500
Aug 22, 2024 691.00 701.50 686.24 688.96 688.96 2,729,400
Aug 21, 2024 697.00 701.00 691.38 697.12 697.12 2,235,300
Aug 20, 2024 688.86 711.33 688.25 698.54 698.54 4,813,100
Aug 19, 2024 674.07 688.84 672.91 688.53 688.53 3,016,200
Aug 16, 2024 669.43 680.23 665.36 674.07 674.07 3,511,000
Aug 15, 2024 668.49 673.19 659.80 663.22 663.22 3,210,200
Aug 14, 2024 648.70 663.57 648.70 661.68 661.68 4,014,300
Aug 13, 2024 638.56 650.97 635.50 648.02 648.02 2,639,600
Aug 12, 2024 631.00 639.00 627.07 633.14 633.14 2,331,700
Aug 9, 2024 622.99 636.62 622.99 633.94 633.94 1,980,800
Aug 8, 2024 621.99 632.29 616.02 630.35 630.35 3,283,500
Aug 7, 2024 616.07 632.00 610.64 611.48 611.48 3,187,800
Aug 6, 2024 600.62 622.45 600.62 609.57 609.57 4,319,100
Aug 5, 2024 587.04 604.56 587.04 598.55 598.55 4,044,200
Aug 2, 2024 620.98 625.27 608.35 613.64 613.64 3,523,000
Aug 1, 2024 629.25 646.71 617.61 624.85 624.85 3,720,600
Jul 31, 2024 626.57 633.60 622.58 628.35 628.35 3,134,900
Jul 30, 2024 630.17 634.69 617.00 622.58 622.58 3,496,600
Jul 29, 2024 634.61 634.61 623.93 626.96 626.96 2,400,500
Jul 26, 2024 645.00 646.99 629.77 631.37 631.37 3,120,700
Jul 25, 2024 641.00 649.98 621.70 634.09 634.09 4,554,500
Jul 24, 2024 635.74 652.42 632.67 635.99 635.99 4,888,200
Jul 23, 2024 647.50 649.91 641.00 642.76 642.76 2,463,600
Jul 22, 2024 639.50 656.29 632.60 647.50 647.50 5,219,100
Jul 19, 2024 660.64 678.97 629.12 633.34 633.34 9,815,600
Jul 18, 2024 656.60 657.04 639.17 643.04 643.04 7,575,800
Jul 17, 2024 650.00 650.45 639.47 647.46 647.46 4,017,300
Jul 16, 2024 661.80 663.68 649.13 656.32 656.32 2,685,700
Jul 15, 2024 647.50 667.54 646.63 656.45 656.45 3,208,800
Jul 12, 2024 652.75 655.92 643.71 647.60 647.60 3,355,200
Jul 11, 2024 672.49 672.49 647.44 652.75 652.75 5,106,600
Jul 10, 2024 685.02 687.22 673.16 677.65 677.65 2,651,900
Jul 9, 2024 690.00 695.27 684.72 685.74 685.74 2,596,100
Jul 8, 2024 687.00 688.86 681.49 685.74 685.74 1,930,800
Jul 5, 2024 682.51 697.49 677.23 690.65 690.65 2,659,100
Jul 3, 2024 677.48 683.75 675.50 682.51 682.51 1,403,500
Jul 2, 2024 673.54 681.74 670.07 679.58 679.58 2,411,400
Jul 1, 2024 674.89 675.02 663.78 673.61 673.61 2,212,800
Jun 28, 2024 679.00 687.00 673.08 674.88 674.88 3,412,400
Jun 27, 2024 679.35 688.57 678.14 684.34 684.34 2,404,800
Jun 26, 2024 672.41 682.96 670.02 677.69 677.69 3,545,800
Jun 25, 2024 673.44 673.67 662.30 672.41 672.41 2,278,800
Jun 24, 2024 685.00 685.50 664.50 669.02 669.02 3,916,300
Jun 21, 2024 683.26 686.90 678.10 686.12 686.12 4,557,100
Jun 20, 2024 681.80 689.88 673.72 679.03 679.03 2,585,100
Jun 18, 2024 675.63 687.06 674.64 685.67 685.67 2,943,800
Jun 17, 2024 669.11 682.71 665.11 675.83 675.83 3,631,200
Jun 14, 2024 655.05 675.58 652.64 669.38 669.38 4,447,100
Jun 13, 2024 644.00 655.25 642.35 653.26 653.26 1,863,600
Jun 12, 2024 652.21 655.78 643.11 650.06 650.06 2,094,400
Jun 11, 2024 640.72 650.19 640.52 648.55 648.55 2,167,400
Jun 10, 2024 641.01 644.79 635.59 644.50 644.50 2,066,800
Jun 7, 2024 649.38 650.40 640.24 641.47 641.47 1,876,600
Jun 6, 2024 644.89 657.99 644.24 648.52 648.52 2,466,700
Jun 5, 2024 634.02 651.25 628.25 650.27 650.27 2,682,600
Jun 4, 2024 633.78 635.23 626.44 631.62 631.62 3,008,200
Jun 3, 2024 645.22 646.78 627.27 633.79 633.79 2,323,500
May 31, 2024 644.01 648.58 628.30 641.62 641.62 4,071,000
May 30, 2024 653.52 656.49 644.73 647.66 647.66 2,393,400
May 29, 2024 644.13 664.25 643.89 654.62 654.62 3,695,900
May 28, 2024 647.05 649.75 643.03 649.00 649.00 2,609,500
May 24, 2024 639.40 652.00 637.60 646.75 646.75 2,613,300
May 23, 2024 642.34 642.71 630.00 635.67 635.67 2,313,900
May 22, 2024 647.14 649.25 638.12 640.47 640.47 2,176,200
May 21, 2024 636.76 650.88 634.22 650.61 650.61 2,920,200
May 20, 2024 620.40 644.37 619.52 640.82 640.82 3,857,900
May 17, 2024 617.00 625.79 614.71 621.10 621.10 3,782,700
May 16, 2024 615.75 618.34 609.09 610.52 610.52 3,056,400
May 15, 2024 618.57 624.10 609.10 613.52 613.52 5,670,600
May 14, 2024 615.17 621.48 608.40 613.66 613.66 2,792,400
May 13, 2024 614.30 618.22 606.83 616.59 616.59 2,086,200
May 10, 2024 619.00 623.98 605.06 610.87 610.87 2,653,600
May 9, 2024 614.40 615.72 605.75 612.09 612.09 2,065,400
May 8, 2024 601.63 618.22 601.63 609.47 609.47 3,093,900
May 7, 2024 596.28 606.05 591.32 606.00 606.00 3,614,100
May 6, 2024 581.82 597.34 580.25 596.97 596.97 3,686,300
May 3, 2024 566.00 580.26 565.16 579.34 579.34 3,307,500
May 2, 2024 556.02 565.46 555.59 565.15 565.15 3,068,200
May 1, 2024 547.84 560.39 544.25 551.71 551.71 3,473,200
Apr 30, 2024 560.00 560.00 549.38 550.64 550.64 3,361,500
Apr 29, 2024 559.18 559.64 554.24 559.49 559.49 2,508,900
Apr 26, 2024 558.21 562.92 553.19 561.23 561.23 4,332,600
Apr 25, 2024 549.46 566.54 545.71 564.80 564.80 3,807,100
Apr 24, 2024 574.31 576.91 551.30 555.12 555.12 5,355,300
Apr 23, 2024 556.49 579.21 555.28 577.75 577.75 4,975,500
Apr 22, 2024 550.66 558.61 542.01 554.60 554.60 8,597,700
Apr 19, 2024 567.88 579.00 552.16 555.04 555.04 16,425,000
Apr 18, 2024 612.10 621.33 605.43 610.56 610.56 8,468,400
Apr 17, 2024 620.97 620.97 607.71 613.69 613.69 3,312,200
Apr 16, 2024 607.50 622.45 607.50 617.52 617.52 3,519,100
Apr 15, 2024 630.17 630.17 603.87 607.15 607.15 3,085,400
Apr 12, 2024 628.23 633.12 618.92 622.83 622.83 2,956,500
Apr 11, 2024 624.42 631.66 617.24 628.78 628.78 2,662,700
Apr 10, 2024 610.97 620.14 609.34 618.58 618.58 2,806,200
Apr 9, 2024 631.99 631.99 615.63 618.20 618.20 2,146,600
Apr 8, 2024 636.39 639.00 628.11 628.41 628.41 2,145,700
Apr 5, 2024 624.92 637.91 622.71 636.18 636.18 3,372,800
Apr 4, 2024 633.21 638.00 616.58 617.14 617.14 3,064,300
Apr 3, 2024 612.75 630.41 611.50 630.08 630.08 2,931,200
Apr 2, 2024 611.00 615.03 605.51 614.21 614.21 2,029,200
Apr 1, 2024 608.00 615.11 605.57 614.31 614.31 2,115,900
Mar 28, 2024 614.99 615.00 601.59 607.33 607.33 3,708,800
Mar 27, 2024 629.01 631.35 610.73 613.53 613.53 2,628,300
Mar 26, 2024 625.20 634.39 619.18 629.24 629.24 2,804,500
Mar 25, 2024 627.90 630.46 623.16 627.46 627.46 1,803,300
Mar 22, 2024 624.16 629.05 621.00 628.01 628.01 2,134,100
Mar 21, 2024 630.65 634.36 622.33 622.71 622.71 2,507,700
Mar 20, 2024 619.95 629.51 618.34 627.69 627.69 2,639,500
Mar 19, 2024 615.62 621.28 608.00 620.74 620.74 2,142,600
Mar 18, 2024 613.56 627.41 610.45 618.39 618.39 3,344,200
Mar 15, 2024 622.92 622.92 603.82 605.88 605.88 6,670,900
Mar 14, 2024 615.00 620.80 607.35 613.01 613.01 3,120,500
Mar 13, 2024 613.37 614.85 607.21 609.45 609.45 2,192,100
Mar 12, 2024 600.21 615.30 596.27 611.08 611.08 2,821,600
Mar 11, 2024 608.08 611.00 600.37 600.93 600.93 2,500,900
Mar 8, 2024 608.27 616.09 600.84 604.82 604.82 2,774,600
Mar 7, 2024 599.34 610.53 595.90 608.51 608.51 2,742,800
Mar 6, 2024 602.99 607.93 593.56 597.69 597.69 2,469,600
Mar 5, 2024 610.10 610.91 592.00 598.50 598.50 3,849,600
Mar 4, 2024 621.56 624.42 615.08 615.83 615.83 3,020,300
Mar 1, 2024 599.81 620.28 599.50 619.34 619.34 4,264,200
Feb 29, 2024 604.25 604.52 595.16 602.92 602.92 3,572,100
Feb 28, 2024 595.79 598.17 590.01 596.48 596.48 2,605,200
Feb 27, 2024 595.00 605.36 592.33 601.67 601.67 4,489,400
Feb 26, 2024 583.56 590.75 583.27 587.65 587.65 2,393,700
Feb 23, 2024 586.40 592.43 579.82 583.56 583.56 2,568,900
Feb 22, 2024 582.75 590.85 578.89 588.47 588.47 3,526,600
Feb 21, 2024 573.51 575.78 567.32 573.35 573.35 2,281,100
Feb 20, 2024 580.18 586.00 569.66 575.13 575.13 3,124,200
Feb 16, 2024 596.95 597.00 577.46 583.95 583.95 4,323,600
Feb 15, 2024 581.91 593.77 580.32 593.46 593.46 5,220,900
Feb 14, 2024 567.26 581.25 564.34 579.33 579.33 5,634,200
Feb 13, 2024 550.80 559.20 549.00 554.52 554.52 3,511,500
Feb 12, 2024 560.36 568.44 557.00 557.85 557.85 3,608,500
Feb 9, 2024 565.00 566.00 558.10 561.32 561.32 3,055,700
Feb 8, 2024 560.55 563.70 555.74 558.53 558.53 3,175,500
Feb 7, 2024 558.16 567.80 554.98 559.30 559.30 4,373,600
Feb 6, 2024 564.12 566.34 554.37 555.88 555.88 2,840,300
Feb 5, 2024 562.47 575.75 557.20 562.06 562.06 4,143,100
Feb 2, 2024 564.52 567.80 562.37 564.64 564.64 4,030,800
Feb 1, 2024 567.02 572.66 563.83 567.51 567.51 3,174,000
Jan 31, 2024 562.85 572.15 562.04 564.11 564.11 4,857,600
Jan 30, 2024 567.32 570.88 560.82 562.85 562.85 6,181,800
Jan 29, 2024 571.35 578.55 562.68 575.79 575.79 6,905,400
Jan 26, 2024 561.81 579.64 558.43 570.42 570.42 12,770,600
Jan 25, 2024 551.95 563.46 548.46 562.00 562.00 9,451,900
Jan 24, 2024 537.75 562.50 537.07 544.87 544.87 26,432,800
Jan 23, 2024 492.00 498.96 481.40 492.19 492.19 15,506,000
Jan 22, 2024 487.55 489.80 479.90 485.71 485.71 5,212,300
Jan 19, 2024 484.98 485.67 476.06 482.95 482.95 5,665,600
Jan 18, 2024 480.03 485.77 478.02 485.31 485.31 4,054,400
Jan 17, 2024 484.50 486.21 475.26 480.33 480.33 4,894,600
Jan 16, 2024 490.00 494.15 478.02 481.24 481.24 4,679,000
Jan 12, 2024 500.51 500.79 490.61 492.16 492.16 4,996,600
Jan 11, 2024 492.54 503.41 483.82 492.23 492.23 7,993,300
Jan 10, 2024 481.60 487.00 472.95 478.33 478.33 4,342,400
Jan 9, 2024 475.53 485.09 473.80 482.09 482.09 3,526,800
Jan 8, 2024 473.89 485.24 473.65 485.03 485.03 3,675,800
Jan 5, 2024 476.50 479.55 471.80 474.06 474.06 2,612,500
Jan 4, 2024 472.98 480.74 466.53 474.67 474.67 3,636,500
Jan 3, 2024 467.32 475.05 465.77 470.26 470.26 3,443,700
Jan 2, 2024 483.19 484.65 461.86 468.50 468.50 5,049,400
Dec 29, 2023 490.37 492.23 481.94 486.88 486.88 2,739,500
Dec 28, 2023 492.00 492.89 489.07 490.51 490.51 1,710,500
Dec 27, 2023 491.24 494.02 489.25 491.79 491.79 2,561,300
Dec 26, 2023 489.39 491.48 486.38 491.19 491.19 2,034,500
Dec 22, 2023 494.00 496.02 485.45 486.76 486.76 2,701,100
Dec 21, 2023 492.66 494.40 486.77 491.61 491.61 2,756,200
Dec 20, 2023 492.00 500.89 488.39 489.27 489.27 4,563,700
Dec 19, 2023 488.40 496.14 484.06 495.02 495.02 3,849,000
Dec 18, 2023 476.30 492.04 475.10 486.12 486.12 6,410,700
Dec 15, 2023 467.30 473.00 467.30 472.06 472.06 7,838,300
Dec 14, 2023 480.36 480.76 464.76 469.83 469.83 5,176,400
Dec 13, 2023 461.98 481.25 461.98 479.98 479.98 5,820,200
Dec 12, 2023 465.23 465.61 459.20 463.00 463.00 3,302,700
Dec 11, 2023 459.36 470.65 457.21 459.89 459.89 4,929,700
Dec 8, 2023 450.76 455.50 450.76 453.76 453.76 3,456,100
Dec 7, 2023 450.85 452.89 448.32 452.00 452.00 3,506,700
Dec 6, 2023 460.00 460.50 445.73 446.73 446.73 4,178,800
Dec 5, 2023 450.70 456.39 449.58 455.15 455.15 3,380,700
Dec 4, 2023 460.99 461.20 451.20 453.90 453.90 5,157,700
Dec 1, 2023 473.17 475.23 464.60 465.74 465.74 4,338,100
Nov 30, 2023 475.31 478.59 470.42 473.97 473.97 4,287,300
Nov 29, 2023 479.00 480.99 474.49 477.19 477.19 2,855,500
Nov 28, 2023 478.11 480.50 475.95 479.00 479.00 2,890,200
Nov 27, 2023 479.03 482.00 475.35 479.17 479.17 3,625,900

Related Tickers

DIS The Walt Disney Company

115.45

-0.47%

66.31

-2.80%

AMC AMC Entertainment Holdings, Inc.

4.8000

-1.23%

WBD Warner Bros. Discovery, Inc.

10.11

-2.79%

SIRI Sirius XM Holdings Inc.

26.32

-1.42%

PARA Paramount Global

10.64

-4.32%

IQ iQIYI, Inc.

1.9900

-4.33%

LYV Live Nation Entertainment, Inc.

138.87

-1.19%

TKO TKO Group Holdings, Inc.

137.28

+0.36%

CNK Cinemark Holdings, Inc.

32.84

-1.23%

Netflix, Inc. (NFLX) Stock Historical Prices & Data - Yahoo Finance (2024)
Top Articles
Dollar General Corporation (DG) Interactive Stock Chart - Yahoo Finance
Dollar General Corporation (DG) Stock Price, News, Quote & History - Yahoo Finance
Hwp Grindr
Latest Posts
Dollar General Corporation (DG) Stock Price, News, Quote & History - Yahoo Finance
Dollar General Corporation (DG) Stock Historical Prices & Data - Yahoo Finance
Recommended Articles
Article information

Author: Margart Wisoky

Last Updated:

Views: 5938

Rating: 4.8 / 5 (58 voted)

Reviews: 89% of readers found this page helpful

Author information

Name: Margart Wisoky

Birthday: 1993-05-13

Address: 2113 Abernathy Knoll, New Tamerafurt, CT 66893-2169

Phone: +25815234346805

Job: Central Developer

Hobby: Machining, Pottery, Rafting, Cosplaying, Jogging, Taekwondo, Scouting

Introduction: My name is Margart Wisoky, I am a gorgeous, shiny, successful, beautiful, adventurous, excited, pleasant person who loves writing and wants to share my knowledge and understanding with you.