S&P 500   4,970.64 (-0.81%)
DOW   37,853.71 (+0.21%)
QQQ   415.91 (-1.77%)
AAPL   164.21 (-1.69%)
MSFT   398.88 (-1.33%)
META   483.13 (-3.72%)
GOOGL   153.17 (-1.82%)
AMZN   174.75 (-2.49%)
TSLA   148.59 (-0.89%)
NVDA   808.23 (-4.54%)
AMD   148.30 (-4.37%)
NIO   3.81 (-4.75%)
BABA   68.50 (-0.55%)
T   16.32 (-0.06%)
F   12.10 (+0.33%)
MU   106.98 (-4.42%)
GE   148.32 (-3.02%)
CGC   7.94 (+1.40%)
DIS   111.40 (-0.92%)
AMC   3.22 (+10.27%)
PFE   25.80 (+1.61%)
PYPL   61.81 (-0.47%)
XOM   119.97 (+1.22%)
S&P 500   4,970.64 (-0.81%)
DOW   37,853.71 (+0.21%)
QQQ   415.91 (-1.77%)
AAPL   164.21 (-1.69%)
MSFT   398.88 (-1.33%)
META   483.13 (-3.72%)
GOOGL   153.17 (-1.82%)
AMZN   174.75 (-2.49%)
TSLA   148.59 (-0.89%)
NVDA   808.23 (-4.54%)
AMD   148.30 (-4.37%)
NIO   3.81 (-4.75%)
BABA   68.50 (-0.55%)
T   16.32 (-0.06%)
F   12.10 (+0.33%)
MU   106.98 (-4.42%)
GE   148.32 (-3.02%)
CGC   7.94 (+1.40%)
DIS   111.40 (-0.92%)
AMC   3.22 (+10.27%)
PFE   25.80 (+1.61%)
PYPL   61.81 (-0.47%)
XOM   119.97 (+1.22%)
S&P 500   4,970.64 (-0.81%)
DOW   37,853.71 (+0.21%)
QQQ   415.91 (-1.77%)
AAPL   164.21 (-1.69%)
MSFT   398.88 (-1.33%)
META   483.13 (-3.72%)
GOOGL   153.17 (-1.82%)
AMZN   174.75 (-2.49%)
TSLA   148.59 (-0.89%)
NVDA   808.23 (-4.54%)
AMD   148.30 (-4.37%)
NIO   3.81 (-4.75%)
BABA   68.50 (-0.55%)
T   16.32 (-0.06%)
F   12.10 (+0.33%)
MU   106.98 (-4.42%)
GE   148.32 (-3.02%)
CGC   7.94 (+1.40%)
DIS   111.40 (-0.92%)
AMC   3.22 (+10.27%)
PFE   25.80 (+1.61%)
PYPL   61.81 (-0.47%)
XOM   119.97 (+1.22%)
S&P 500   4,970.64 (-0.81%)
DOW   37,853.71 (+0.21%)
QQQ   415.91 (-1.77%)
AAPL   164.21 (-1.69%)
MSFT   398.88 (-1.33%)
META   483.13 (-3.72%)
GOOGL   153.17 (-1.82%)
AMZN   174.75 (-2.49%)
TSLA   148.59 (-0.89%)
NVDA   808.23 (-4.54%)
AMD   148.30 (-4.37%)
NIO   3.81 (-4.75%)
BABA   68.50 (-0.55%)
T   16.32 (-0.06%)
F   12.10 (+0.33%)
MU   106.98 (-4.42%)
GE   148.32 (-3.02%)
CGC   7.94 (+1.40%)
DIS   111.40 (-0.92%)
AMC   3.22 (+10.27%)
PFE   25.80 (+1.61%)
PYPL   61.81 (-0.47%)
XOM   119.97 (+1.22%)
Free Trial

Netflix (NFLX) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free NFLX Stock Alerts
$556.33
-54.23 (-8.88%)
(As of 12:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Netflix Stock Price Performance

5 Day
Performance
-1.97%
1 Month
Performance
-1.64%
3 Month
Performance
+26.42%
6 Month
Performance
+51.97%
Year-To-Date
Performance
+25.40%
1 Year
Performance
+88.96%
Receive NFLX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Netflix and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

NFLX Stock Chart for Friday, April, 19, 2024

NFLX Chart by TradingView

Netflix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$613.69$610.56
-0.51%		$621.33$605.448.29 million shs$264.23 billion
04/17/2024$617.52$613.69
-0.62%		$620.97$607.713.27 million shs$265.58 billion
04/16/2024$607.15$617.52
+1.71%		$622.45$607.503.51 million shs$267.24 billion
04/15/2024$622.83$607.15
-2.52%		$630.17$603.873.08 million shs$262.75 billion
04/12/2024$628.78$622.83
-0.95%		$633.12$618.922.96 million shs$269.54 billion
04/11/2024$618.58$628.78
+1.65%		$631.66$617.242.66 million shs$272.11 billion
04/10/2024$618.20$618.58
+0.06%		$620.10$609.342.80 million shs$267.70 billion
04/09/2024$628.41$618.20
-1.62%		$631.99$615.632.14 million shs$267.53 billion
04/08/2024$636.18$628.41
-1.22%		$639.00$628.112.14 million shs$271.95 billion
04/05/2024$617.14$636.18
+3.09%		$637.91$622.713.37 million shs$275.31 billion
04/04/2024$630.08$617.14
-2.05%		$638.00$616.583.06 million shs$267.07 billion
04/03/2024$614.21$630.08
+2.58%		$630.41$611.502.91 million shs$272.67 billion
04/02/2024$614.31$614.21
-0.02%		$615.00$605.512.03 million shs$265.81 billion
04/01/2024$607.33$614.31
+1.15%		$615.11$605.882.11 million shs$265.85 billion
03/29/2024$607.33$607.33$615.00$601.593.71 million shs$262.83 billion
03/28/2024$613.53$607.33
-1.01%		$615.00$601.593.71 million shs$262.83 billion
03/27/2024$629.24$613.53
-2.50%		$631.34$610.732.63 million shs$265.51 billion
03/26/2024$627.46$629.24
+0.28%		$634.39$619.182.80 million shs$272.31 billion
03/25/2024$628.01$627.46
-0.09%		$630.46$623.161.73 million shs$271.54 billion
03/22/2024$622.71$628.01
+0.85%		$629.05$621.322.13 million shs$271.78 billion
03/21/2024$627.69$622.71
-0.79%		$634.36$622.352.51 million shs$269.48 billion
03/20/2024$620.74$627.69
+1.12%		$629.49$618.342.63 million shs$271.64 billion
03/19/2024$618.39$620.74
+0.38%		$621.28$608.042.14 million shs$268.63 billion
03/18/2024$605.88$618.39
+2.06%		$627.41$610.453.34 million shs$267.61 billion
03/15/2024$613.01$605.88
-1.16%		$622.92$603.826.63 million shs$262.20 billion
03/14/2024$609.45$613.01
+0.58%		$620.80$607.353.12 million shs$265.29 billion
03/13/2024$611.08$609.45
-0.27%		$614.85$607.212.19 million shs$263.75 billion
03/12/2024$600.93$611.08
+1.69%		$615.30$596.272.82 million shs$264.45 billion
03/11/2024$604.82$600.93
-0.64%		$611.00$600.372.50 million shs$260.06 billion
03/08/2024$608.51$604.82
-0.61%		$616.04$600.842.77 million shs$261.74 billion
03/07/2024$597.69$608.51
+1.81%		$610.48$595.902.74 million shs$263.34 billion
03/06/2024$598.50$597.69
-0.14%		$607.93$593.562.47 million shs$258.66 billion
03/05/2024$615.83$598.50
-2.81%		$610.50$592.003.85 million shs$259.01 billion
03/04/2024$619.34$615.83
-0.57%		$624.41$615.173.02 million shs$266.51 billion
03/01/2024$602.92$619.34
+2.72%		$620.28$599.674.26 million shs$268.03 billion
02/29/2024$596.48$602.92
+1.08%		$604.52$595.163.57 million shs$260.92 billion
02/28/2024$601.67$596.48
-0.86%		$598.17$590.012.60 million shs$258.13 billion
02/27/2024$587.65$601.67
+2.39%		$605.36$592.334.49 million shs$260.38 billion
02/26/2024$583.56$587.65
+0.70%		$590.75$583.272.39 million shs$254.31 billion
02/23/2024$588.47$583.56
-0.83%		$592.42$579.822.57 million shs$252.54 billion
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
02/22/2024$573.35$588.47
+2.64%		$590.85$578.893.52 million shs$254.67 billion
02/21/2024$575.13$573.35
-0.31%		$575.78$567.322.25 million shs$248.12 billion
02/20/2024$583.95$575.13
-1.51%		$586.00$569.663.12 million shs$248.89 billion
02/19/2024$583.95$583.95$597.00$577.464.33 million shs$252.71 billion
02/16/2024$593.46$583.95
-1.60%		$597.00$577.464.32 million shs$252.71 billion
02/15/2024$579.33$593.46
+2.44%		$593.77$580.325.21 million shs$256.83 billion
02/14/2024$554.52$579.33
+4.47%		$581.25$564.345.60 million shs$250.71 billion
02/13/2024$557.85$554.52
-0.60%		$559.20$549.003.51 million shs$239.97 billion
02/12/2024$561.32$557.85
-0.62%		$568.44$557.003.59 million shs$241.42 billion
02/09/2024$558.53$561.32
+0.50%		$566.00$558.103.05 million shs$242.92 billion
02/08/2024$559.30$558.53
-0.14%		$563.70$555.743.17 million shs$241.71 billion
02/07/2024$555.88$559.30
+0.62%		$567.80$554.984.37 million shs$242.04 billion
02/06/2024$562.06$555.88
-1.10%		$566.34$554.372.83 million shs$240.56 billion
02/05/2024$564.64$562.06
-0.46%		$575.75$557.204.14 million shs$243.24 billion
02/02/2024$567.51$564.64
-0.51%		$567.61$562.374.03 million shs$244.35 billion
02/01/2024$564.11$567.51
+0.60%		$572.66$563.833.17 million shs$245.60 billion
01/31/2024$562.85$564.11
+0.22%		$572.06$562.054.85 million shs$244.12 billion
01/30/2024$575.79$562.85
-2.25%		$570.88$560.826.17 million shs$246.35 billion
01/29/2024$570.42$575.79
+0.94%		$578.55$562.686.90 million shs$252.01 billion
01/26/2024$562.00$570.42
+1.50%		$579.64$558.4312.76 million shs$249.66 billion
01/25/2024$544.87$562.00
+3.14%		$563.46$548.479.43 million shs$245.98 billion
01/24/2024$492.19$544.87
+10.70%		$562.50$537.0726.38 million shs$238.48 billion
01/23/2024$485.71$492.19
+1.33%		$498.96$481.4015.33 million shs$215.42 billion
01/22/2024$482.95$485.71
+0.57%		$489.71$479.905.20 million shs$212.59 billion
01/19/2024$485.31$482.95
-0.49%		$485.67$476.065.37 million shs$211.38 billion
01/18/2024$480.33$485.31
+1.04%		$485.74$478.024.05 million shs$212.41 billion

Related Companies:
This page (NASDAQ:NFLX) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
1970’s computer coder issues shocking A.I. warning
TradeSmith