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 457.52
  • Currency US$
  • Change -1.49
  • Percent Change -0.325 %
  • Volume 1,708,965
  • Fri Sep 19, 2014 12:15 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: 457.52 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 461.33 454.17 461.00 457.52 1,708,965
Sep 18 461.36 453.32 457.47 459.01 1,518,763
Sep 17 458.87 451.29 456.91 454.53 1,733,665
Sep 16 458.14 445.60 448.40 456.91 3,834,859
Sep 15 477.54 456.85 477.54 457.75 2,945,253
Sep 12 484.89 476.12 483.65 476.55 1,918,879
Sep 11 484.36 479.67 482.57 481.56 1,124,284
Sep 10 484.75 477.04 480.20 484.39 1,301,533
Sep 9 489.29 476.40 486.30 479.01 2,822,148
Sep 8 480.60 474.20 474.40 479.33 1,096,502
Sep 5 477.35 470.07 473.23 475.68 1,707,620
Sep 4 481.69 472.13 479.11 472.67 1,708,905
Sep 3 487.60 476.53 480.52 477.39 2,318,214
Sep 2 478.79 474.59 478.50 476.60 1,262,076
Aug 29 480.50 474.14 476.85 477.64 1,405,630
Aug 28 477.48 470.81 472.65 475.21 1,085,981
Aug 27 480.24 473.63 479.40 474.70 1,484,987
Aug 26 481.85 474.55 478.50 479.36 1,451,197
Aug 25 485.30 477.53 481.55 480.93 1,929,126
Aug 22 479.55 470.05 470.94 479.19 1,963,788
Aug 21 476.15 467.67 471.28 472.05 1,679,040
Aug 20 473.75 464.54 467.00 472.19 1,738,690
Aug 19 470.50 462.43 467.09 468.15 1,558,145
Aug 18 469.50 461.25 462.06 466.00 1,931,723
Aug 15 462.00 448.60 451.49 459.09 3,150,511
Aug 14 455.00 448.22 452.21 450.87 953,767
Aug 13 454.22 446.82 448.60 451.53 1,294,725
Aug 12 453.00 443.41 451.35 446.41 1,549,932
Aug 11 457.65 448.71 449.22 451.54 1,893,397
Aug 8 450.97 442.05 450.20 445.85 2,215,160
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.