NFLX Quote, Trading Chart, Netflix Inc.

$307.30 Last:

-1.07% Change Percent:

$311.44 Open:

$307.30 Previous Close:

$313.50 High:

$306.00 Low:

9,065,582 Volume:

07/23/2019 04:53:46 pm Last Trade Date Time:

Quotes are delayed by 15 to 20 minutes.

Stock Date	Open Price	Close Price	High	Low	Volume
2019-07-23	311.44	307.30	313.50	306.00	9,065,582
2019-07-22	312.00	310.62	314.54	305.81	17,673,314
2019-07-19	323.40	315.10	325.85	314.23	16,242,886
2019-07-18	323.76	325.21	329.85	320.30	31,129,309
2019-07-17	366.25	362.44	366.50	361.75	11,438,643
2019-07-16	370.09	365.99	371.34	364.92	5,839,114
2019-07-15	372.94	365.3639	373.68	362.30	6,188,400
2019-07-12	378.68	373.25	379.7375	372.7917	6,617,380
2019-07-11	381.10	379.50	384.54	378.80	4,329,268
2019-07-10	382.77	381.00	384.3399	377.40	5,766,515
2019-07-09	379.06	379.93	384.76	377.50	6,898,685
2019-07-08	378.19	376.16	378.25	375.36	3,104,134
2019-07-05	378.29	380.55	381.40	375.555	3,720,051
2019-07-04	376.69	381.72	381.99	375.84	3,799,009
2019-07-03	376.69	381.72	381.99	375.84	3,797,452
2019-07-02	374.89	375.43	376.00	370.31	3,619,962
2019-07-01	373.50	374.60	376.66	372.00	4,988,372
2019-06-28	370.26	367.32	371.5448	364.87	4,493,319
2019-06-27	363.20	370.02	370.85	363.20	4,119,979
2019-06-26	361.60	362.20	366.79	361.60	3,592,573