The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Netflix Inc.

  • NFLX
  • NASDAQ
  • Other Services
  • Latest 421.86
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 2,295
  • Fri Jul 25, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 421.86 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 428.17 420.40 425.00 421.86 1,659,431
Jul 24 430.21 419.02 429.47 425.38 2,662,672
Jul 23 435.41 426.51 430.41 427.90 2,468,295
Jul 22 444.67 425.06 442.98 431.09 8,168,274
Jul 21 457.50 447.62 451.69 451.95 4,952,995
Jul 18 444.30 435.74 440.81 444.17 1,681,743
Jul 17 448.85 438.29 443.28 439.36 1,896,627
Jul 16 455.70 443.40 454.07 444.44 1,921,732
Jul 15 451.37 442.27 450.69 449.09 1,931,353
Jul 14 455.48 439.00 443.30 452.58 2,490,800
Jul 11 444.13 437.15 441.46 439.96 2,033,876
Jul 10 444.19 428.20 434.39 438.55 3,485,363
Jul 9 449.34 439.73 446.18 443.00 3,002,286
Jul 8 461.00 439.28 459.65 445.05 3,742,994
Jul 7 472.23 460.00 472.10 460.62 2,619,890
Jul 3 472.62 468.87 470.16 472.35 1,622,785
Jul 2 475.87 466.04 473.48 466.74 2,474,601
Jul 1 473.68 455.30 456.23 473.10 5,434,198
Jun 30 446.87 439.69 442.86 440.60 1,516,286
Jun 27 443.19 437.40 438.32 442.08 2,227,073
Jun 26 442.14 436.75 440.79 439.61 2,035,575
Jun 25 444.76 433.33 435.00 444.21 2,251,912
Jun 24 449.94 435.50 438.05 436.36 2,914,153
Jun 23 441.86 435.55 439.36 439.52 1,527,393
Jun 20 442.88 434.98 441.20 440.18 1,892,541
Jun 19 449.49 438.06 449.43 441.39 2,477,314
Jun 18 450.82 440.25 443.67 448.68 2,685,192
Jun 17 448.09 437.77 438.04 443.65 4,142,810
Jun 16 431.21 423.42 426.53 430.26 1,792,917
Jun 13 427.90 417.21 423.00 427.71 2,255,671
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.