Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| NFLX Historical Stock Prices |
| Preferred Stock Newsletter |
| NFLX Options Chain |
| NFLX Message Board |
Netflix (NFLX) has the following price history information. Looking back at NFLX historical stock prices for the last five trading days, on April 09, 2024, NFLX opened at $631.99, traded as high as $631.99 and as low as $615.63, and closed at $618.20. Trading volume was a total of 2.15M shares. On April 10, 2024, NFLX opened at $610.97, traded as high as $620.14 and as low as $609.34, and closed at $618.58. Trading volume was a total of 2.81M shares. On April 11, 2024, NFLX opened at $624.42, traded as high as $631.66 and as low as $617.24, and closed at $628.78. Trading volume was a total of 2.66M shares. On April 12, 2024, NFLX opened at $628.23, traded as high as $633.12 and as low as $618.92, and closed at $622.83. Trading volume was a total of 2.96M shares. On April 15, 2024, NFLX opened at $630.17, traded as high as $630.17 and as low as $603.87, and closed at $607.15. Trading volume was a total of 3.08M shares.
NFLX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Netflix shares, starting with a $10,000 purchase of NFLX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/17/2014 | |
| End date: | 04/15/2024 | |
| Start price/share: | $49.39 | |
| End price/share: | $607.15 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,129.30% | |
| Average Annual Total Return: | 28.51% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $122,932.78 | |
| Years: | 10.00 | |
 | |||||
| NFLX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/09/2024 | $631.99 | $631.99 | $615.63 | $618.20 | 2.15M |
| 04/10/2024 | $610.97 | $620.14 | $609.34 | $618.58 | 2.81M |
| 04/11/2024 | $624.42 | $631.66 | $617.24 | $628.78 | 2.66M |
| 04/12/2024 | $628.23 | $633.12 | $618.92 | $622.83 | 2.96M |
| 04/15/2024 | $630.17 | $630.17 | $603.87 | $607.15 | 3.08M |
|
| About Netflix |
| Netflix provides entertainment services with paid memberships in various countries engaging in TV series, films and games across a variety of genres and languages. Members can play, pause and resume to watch as much as they want, anytime, anywhere, and can change their plans at any time. Co. provides a variety of streaming membership plans, the price of which varies by country and the features of the plan. Co.'s membership growth exhibits a seasonal pattern that reflects variations when consumers buy internet-connected screens and when they tend to increase their viewing. |
| NFLX Historical Closing Prices | |
| Date | Close |
| 04/09/2024 | $618.20 |
| 04/10/2024 | $618.58 |
| 04/11/2024 | $628.78 |
| 04/12/2024 | $622.83 |
| 04/15/2024 | $607.15 |
| Services Historical Prices |
| NFLX is categorized under the Services sector; below are some other companies in the same sector:
NGVC Historical Stock Prices Also explore: NFLX shares outstanding history
|
Free NFLX Email Alerts:
NFLX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.