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 379.01
  • Currency US$
  • Change 0.91
  • Percent Change 0.241 %
  • Volume 1,512,890
  • Thu Oct 30, 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: 379.01 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 382.34 374.60 377.51 379.01 1,512,890
Oct 29 386.68 377.77 386.22 378.10 1,794,294
Oct 28 386.87 378.35 379.75 386.22 1,678,692
Oct 27 384.50 376.70 383.90 379.40 2,135,909
Oct 24 387.00 380.81 382.58 385.02 2,094,690
Oct 23 385.77 378.25 380.52 383.04 2,846,691
Oct 22 381.98 363.20 368.99 374.65 4,596,527
Oct 21 366.79 355.44 362.26 365.99 2,770,361
Oct 20 369.19 355.55 356.00 359.22 4,791,203
Oct 17 360.07 341.50 359.81 357.09 11,312,209
Oct 16 366.17 331.00 332.73 361.70 13,186,428
Oct 15 450.98 430.18 444.47 448.59 8,561,082
Oct 14 451.99 438.13 445.51 449.12 2,394,243
Oct 13 452.47 433.00 451.25 438.58 2,890,189
Oct 10 464.84 451.44 459.80 452.08 2,731,835
Oct 9 467.99 459.56 466.63 461.62 2,133,325
Oct 8 467.60 451.38 456.65 466.86 2,049,152
Oct 7 466.28 456.00 461.10 456.25 1,965,731
Oct 6 467.21 461.00 462.00 463.48 1,958,764
Oct 3 460.60 452.51 453.19 459.54 2,184,628
Oct 2 450.49 437.88 438.90 449.98 2,636,205
Oct 1 450.00 437.29 448.69 438.80 2,203,094
Sep 30 457.19 449.80 452.30 451.18 1,782,601
Sep 29 450.54 442.02 444.07 449.56 1,359,647
Sep 26 450.64 443.89 445.00 448.75 1,486,385
Sep 25 452.35 442.42 449.90 443.49 1,407,610
Sep 24 451.66 442.54 444.46 450.56 1,365,229
Sep 23 448.01 440.50 441.23 443.90 1,639,185
Sep 22 456.95 438.88 456.27 442.78 2,310,982
Sep 19 461.33 454.17 461.00 457.52 1,708,965
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.