Netflix (NFLX)

67.34 -2.10  -3.02%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Netflix Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 68.48 69.00 67.00 67.34 4703491
May 29, 2012 71.06 71.15 68.20 69.44 4573436
May 25, 2012 70.60 73.51 69.89 70.22 4769660
May 24, 2012 71.52 71.69 69.50 70.27 2963659
May 23, 2012 67.47 72.15 67.17 71.91 6305391
May 22, 2012 71.80 72.40 67.25 67.71 5721898
May 21, 2012 69.85 72.19 67.55 71.74 3592857
May 18, 2012 72.30 72.75 65.36 69.96 4203457
May 17, 2012 74.25 74.41 71.90 71.97 3398237
May 16, 2012 77.57 78.44 73.65 74.20 5245343
May 15, 2012 77.78 79.30 77.10 77.48 4475596
May 14, 2012 77.13 78.65 75.61 76.96 5413179
May 11, 2012 72.89 78.39 72.49 77.38 8894352
May 10, 2012 74.85 74.98 72.10 72.42 3774877
May 9, 2012 72.13 74.93 71.34 74.35 3733985
May 8, 2012 73.07 73.31 70.58 72.79 3892072
May 7, 2012 72.50 75.62 72.33 73.45 4103757
May 4, 2012 75.79 76.40 72.11 73.14 9096794
May 3, 2012 81.81 82.18 75.52 75.97 7574544
May 2, 2012 80.74 82.98 80.16 82.23 3912333
May 1, 2012 80.29 82.69 79.00 81.36 4714651
April 30, 2012 82.62 82.87 79.76 80.14 7527398
April 27, 2012 85.71 85.89 83.00 83.74 5151689
April 26, 2012 85.60 87.84 83.81 85.07 7998067
April 25, 2012 88.59 88.59 81.56 86.35 11922883
April 24, 2012 86.52 90.00 86.30 87.68 16778355
April 23, 2012 104.89 105.00 101.79 101.84 12039138
April 20, 2012 107.52 108.17 105.67 106.11 2613322
April 19, 2012 105.07 109.71 104.28 107.09 3585410
April 18, 2012 106.49 108.72 106.25 106.96 3359167
April 17, 2012 101.70 107.66 101.69 107.02 4447403
April 16, 2012 104.61 105.00 100.40 101.15 3820653
April 13, 2012 104.91 106.50 102.31 104.17 3957652
April 12, 2012 101.26 104.93 99.31 104.26 4843373
April 11, 2012 103.24 103.72 98.52 99.81 7476046
April 10, 2012 107.32 107.80 101.80 101.92 5016337
April 9, 2012 108.76 109.68 106.63 106.68 3237080
April 5, 2012 109.94 111.61 109.32 110.50 3261293
April 4, 2012 111.63 112.55 109.90 110.26 2968153
April 3, 2012 110.82 114.25 109.75 112.96 6573269
April 2, 2012 114.80 114.80 112.10 113.97 3807521
March 30, 2012 115.51 117.29 114.18 115.04 4181740
March 29, 2012 117.93 118.59 113.00 115.05 4662647
March 28, 2012 120.25 121.00 118.34 118.80 3271348
March 27, 2012 122.14 123.47 120.54 120.67 3488102
March 26, 2012 121.59 122.19 119.15 121.99 4634841
March 23, 2012 119.44 121.18 117.31 120.19 5393074
March 22, 2012 120.03 123.48 117.87 118.73 6110493
March 21, 2012 116.00 120.89 115.62 120.10 6763840
March 20, 2012 113.91 116.75 113.11 115.02 4502248
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NFLX News

$NFLX http://stks.co/42cU been talking about this since it broke down on the 24th, STILL holding on to a target of 62ish
about 3 hours ago by MosesLi12
$AAPL: POSTED VIDEO... http://stks.co/42RM $NFLX $MA $CMG $PCLN $TLT $DJIA
about 9 hours ago by TraderAAPL
$AAPL http://stks.co/42Qr Sharing thoughts on action today. $NFLX $MA $CMG $DJIA $TLT $PCLN POSTED VIDEO.
about 10 hours ago by TraderAAPL
@Sliver sure looks like there is some support here for $NFLX...we should see some upside soon.
about 11 hours ago by kman3434
@irwebreport Let's see how much $NFLX can withstand in upper 50's. Who will allow it to drop to there? No one! Plan your next NFLX play.
about 13 hours ago by Sliver
The streaming wars between $NFLX and $AMZN will be fought in Europe and will change the industry. Expect multi-country content deals.
about 14 hours ago by irwebreport
@Badbub @Lowtown21 $NFLX deception is excellent. Insider buying though at higher prices will yield a bonus 2012. Plans soon fruitful. $$$
about 14 hours ago by Sliver
@Lowtown21 $AMZN Well. Seeing that you must pay $ 50 a yr for XBOX LIVE. What is the savings over a $NFLX subscript? Are you kidding?
about 14 hours ago by Badbub
@lpcongas99 $NFLX Continued support of providers will help. Do you think providers will request payments if netflix's balance sheet suffers?
about 14 hours ago by Badbub
@Sliver $NFLX While buying on dips has been the montra. Consider selling on the pop! Some have been most profitable.
about 14 hours ago by Badbub
@Badbub $NFLX had to hang down all that time to get rid of the weaklings who have no balls! LOL
about 14 hours ago by Sliver
@Sliver $NFLX It's all a big wash-out! Fear is our savior if you play this market correctly. Accumulation under way starting EOM.
about 14 hours ago by Badbub
$NFLX lol........Bankruptcy first....oh , i forgot, apple if buying them...........for what.......$25?
about 14 hours ago by lpcongas99
@Badbub We will load up on $NFLX stock at these levels while they last. All dips must be bought for best LT hold.
about 14 hours ago by Sliver
@Badbub $NFLX will be $110+ within a few months. Keep it under your hat for now. No big rush to buy until 80+.
about 14 hours ago by Sliver
$NFLX Continued move into foreign markets will prove advantagious for Netflix. It will be a great turn-around story. Next ER will beat!!!
about 14 hours ago by Badbub
$NFLX Who is ready for $40 ? Not ready right. Better question for NFLX gamers. Ready for $70+? $67 levels now.
about 14 hours ago by Sliver
@kman3434 $NFLX sellers are about done taking their pennies. NFLX is becoming a nice buy and hold play but many do not see it. Forest-trees
about 15 hours ago by Sliver
@irwebreport Seriously? You still in $NFLX? Really?
about 15 hours ago by RedSoloCupTrader2
$AMZN LoveFilm clinches SSPTW for Universal pix to fend off $NFLX in UK. SSPTW = ~2-yr-old movies) Note PR timing http://stks.co/425J
about 15 hours ago by irwebreport
$NFLX Whatever the traders do, never ever chase $NFLX from these lows. Steady accumulation is the LT play.
about 15 hours ago by Sliver
$SPY, $NFLX, $GS are looking tired.....kick them down more....please......ops....$PCLN too.
about 15 hours ago by japanesegunto
$GS is looking so weak....$SPY, $NFLX....$TLT is so...so strong......
about 15 hours ago by japanesegunto
$NFLX SEP $80 @ $5.80
about 15 hours ago by Sliver
@kman3434 $NFLX under 68 is a nice gift today. Many are owning all they can while weakness is present. Buy the dips and hold tight. $72+
about 15 hours ago by Sliver
VHS Refuses to Die
May 29, 2:23PM Minyanville
3 New Reasons to Buy Amazon
May 27, 12:10PM Fool
A Fool Looks Back
May 26, 9:09AM Fool
Berkshire Bets on Content
May 24, 2:12PM Fool
Should I Buy Netflix Stock? 3 Pros, 3 Cons
May 24, 8:00AM Investor Place
Sirius XM Has Plenty to Say
May 23, 11:08PM Fool
Disney has Powerful Friends
May 23, 11:20AM Fool
Why Netflix Stinks
May 18, 4:40PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
NFLX 67.34 -2.10 -3.02% 3.848B
NFG 42.80 -1.24 -2.82% 3.658B
NFC 14.52 +0.01 +0.07%
NATH 24.29 +0.17 +0.70% 104.92M
NAT 12.80 -0.58 -4.33% 708.07M
NASB 15.50 -0.98 -5.95% 129.70M
NANX 0.283 -0.05 -14.96%
NANO 15.38 +0.48 +3.22% 348.81M
NAK 2.70 +0.01 +0.37% 255.55M
NAII 7.500 -0.00 -0.00% 52.28M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close