NFLX.US - Netflix Inc

pią, 7 lis 2025, 13:37 CET, NY 7:37, Londyn 12:37, Tokio 21:37, WIG20 -1.27%

Symbol np: ^SPX

Historical data: Netflix Inc (NFLX.US)

6 Nov, 22:00 1097.0200 -1.4400 (-0.13%)

More On NFLX.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of NFLX.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
48	4 May 2005	1.66	1.6986	1.6286	1.6571	+0.52%	+0.0085	5,705,287
47	3 May 2005	1.6357	1.67	1.6357	1.6486	-0.26%	-0.0043	3,228,512
46	2 May 2005	1.6471	1.6629	1.6171	1.6529	+0.18%	+0.0029	3,021,585
45	29 Apr 2005	1.6529	1.6771	1.6357	1.65	+0.35%	+0.0057	4,505,921
44	28 Apr 2005	1.6157	1.6543	1.61	1.6443	+0.09%	+0.0014	3,199,861
43	27 Apr 2005	1.61	1.6714	1.61	1.6429	+1.77%	+0.0286	4,321,492
42	26 Apr 2005	1.6357	1.6486	1.6129	1.6143	-1.74%	-0.0286	4,220,846
41	25 Apr 2005	1.6143	1.6429	1.5857	1.6429	+2.68%	+0.0429	8,454,551
40	22 Apr 2005	1.6229	1.6329	1.5757	1.6	-7.82%	-0.1357	16,992,654
39	21 Apr 2005	1.6786	1.7457	1.6429	1.7357	+6.11%	+0.1000	17,692,598
38	20 Apr 2005	1.6571	1.6643	1.5929	1.6357	-1.46%	-0.0243	5,551,112
37	19 Apr 2005	1.6271	1.6671	1.5771	1.66	+2.56%	+0.0414	4,629,247
36	18 Apr 2005	1.6843	1.6986	1.5543	1.6186	-3.08%	-0.0514	6,652,982
35	15 Apr 2005	1.7971	1.8571	1.65	1.67	-2.42%	-0.0414	14,761,586
34	14 Apr 2005	1.7471	1.7471	1.6829	1.7114	-1.08%	-0.0186	6,137,145
33	13 Apr 2005	1.6757	1.7643	1.6714	1.73	+3.77%	+0.0629	9,558,402
32	12 Apr 2005	1.6729	1.7	1.6614	1.6671	-1.85%	-0.0315	4,149,873
31	11 Apr 2005	1.72	1.72	1.6429	1.6986	-1.00%	-0.0171	7,512,281
30	8 Apr 2005	1.6257	1.7386	1.6257	1.7157	+6.85%	+0.1100	24,304,679
29	7 Apr 2005	1.5771	1.6243	1.5614	1.6057	+1.26%	+0.0200	7,478,807
28	6 Apr 2005	1.5614	1.6	1.5429	1.5857	+2.59%	+0.0400	9,058,455
27	5 Apr 2005	1.5029	1.56	1.5014	1.5457	-1.28%	-0.0200	4,613,182
26	4 Apr 2005	1.5657	1.5714	1.5157	1.5657	+1.20%	+0.0186	6,235,873
25	1 Apr 2005	1.5571	1.5714	1.5357	1.5471	-0.19%	-0.0029	10,200,547
24	31 Mar 2005	1.4657	1.55	1.4643	1.55	+5.85%	+0.0857	13,681,556
23	30 Mar 2005	1.4471	1.4729	1.4143	1.4643	+1.48%	+0.0214	5,664,645
22	29 Mar 2005	1.4043	1.4814	1.3929	1.4429	+3.28%	+0.0458	10,164,595
21	28 Mar 2005	1.3786	1.4186	1.3571	1.3971	+8.30%	+0.1071	12,529,846
20	24 Mar 2005	1.3014	1.3171	1.2729	1.29	-1.74%	-0.0229	6,782,384
19	23 Mar 2005	1.3	1.3214	1.2929	1.3129	+0.44%	+0.0058	5,862,227
18	22 Mar 2005	1.3357	1.3414	1.3071	1.3071	-1.72%	-0.0229	4,311,167
17	21 Mar 2005	1.3214	1.3571	1.3086	1.33	+1.19%	+0.0157	6,193,929
16	18 Mar 2005	1.3214	1.3214	1.3071	1.3143	0.00%	0.0000	7,039,921
15	17 Mar 2005	1.3171	1.32	1.3071	1.3143	+0.33%	+0.0043	4,554,529
14	16 Mar 2005	1.3014	1.3314	1.3	1.31	-0.33%	-0.0043	7,260,918
13	15 Mar 2005	1.3529	1.3743	1.3029	1.3143	-3.15%	-0.0428	10,537,492
12	14 Mar 2005	1.3457	1.3929	1.3429	1.3571	+0.74%	+0.0100	6,190,177
11	11 Mar 2005	1.4271	1.4286	1.3386	1.3471	-4.66%	-0.0658	9,549,834
10	10 Mar 2005	1.4243	1.4429	1.4086	1.4129	-1.20%	-0.0171	5,153,211
9	9 Mar 2005	1.4429	1.4629	1.3886	1.43	-1.09%	-0.0157	9,721,285

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data NFLX.US

On the ticker field set "d:nflx.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.