Netflix (NFLX)

Add to Watchlists
Create an Alert
340.12 +5.70  +1.70% NASDAQ Dec 19, 8:00PM BATS Real time Currency in USD

Netflix Total Return Price:

340.12 for Dec. 19, 2014

View 4,000+ financial data types

View Full Chart

Netflix Total Return Price Chart

Export Data
Save Image

Netflix Historical Total Return Price Data

View and export this data going back to 2002. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
Dec. 19, 2014 340.12
Dec. 18, 2014 334.42
Dec. 17, 2014 333.65
Dec. 16, 2014 316.44
Dec. 15, 2014 327.04
Dec. 12, 2014 334.48
Dec. 11, 2014 334.63
Dec. 10, 2014 334.32
Dec. 9, 2014 343.78
Dec. 8, 2014 339.48
Dec. 5, 2014 350.92
Dec. 4, 2014 350.60
Dec. 3, 2014 355.12
Dec. 2, 2014 352.31
Dec. 1, 2014 341.81
Nov. 28, 2014 346.59
Nov. 26, 2014 351.16
Nov. 25, 2014 348.99
Nov. 24, 2014 356.47
Nov. 21, 2014 360.28
Nov. 20, 2014 368.14
Nov. 19, 2014 363.10
Nov. 18, 2014 381.03
Nov. 17, 2014 381.14
Nov. 14, 2014 386.04
   
Nov. 13, 2014 379.41
Nov. 12, 2014 383.86
Nov. 11, 2014 382.55
Nov. 10, 2014 387.27
Nov. 7, 2014 384.16
Nov. 6, 2014 383.30
Nov. 5, 2014 380.38
Nov. 4, 2014 382.78
Nov. 3, 2014 388.41
Oct. 31, 2014 392.77
Oct. 30, 2014 379.01
Oct. 29, 2014 378.10
Oct. 28, 2014 386.22
Oct. 27, 2014 379.40
Oct. 24, 2014 385.02
Oct. 23, 2014 383.04
Oct. 22, 2014 374.65
Oct. 21, 2014 365.99
Oct. 20, 2014 359.22
Oct. 17, 2014 357.09
Oct. 16, 2014 361.70
Oct. 15, 2014 448.59
Oct. 14, 2014 449.12
Oct. 13, 2014 438.58
Oct. 10, 2014 452.08

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Get data for
Advertisement

NFLX Total Return Price Benchmarks

Companies
Comcast 57.17
Time Warner Cable 149.31
Verizon Communications 47.02

NFLX Total Return Price Range, Past 5 Years

Minimum 49.13 Jan 25 2010
Maximum 484.39 Sep 10 2014
Average 207.01

NFLX Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("NFLX", "total_return_price")
  • Last 5 data points: =YCS("NFLX", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.