NFLX

The following table includes the NFLX Data (1YR)

Date Open High Low Close Adj Close Volume
2019-06-19 361.720001 364.739990 356.119995 363.519989 363.519989 5667200
2019-06-20 365.910004 370.119995 361.220001 365.209991 365.209991 5899500
2019-06-21 365.000000 371.450012 365.000000 369.209991 369.209991 7448400
2019-06-24 370.269989 375.000000 370.200012 371.040009 371.040009 4830200
2019-06-25 370.750000 371.000000 358.290009 360.299988 360.299988 5750400
2019-06-26 361.600006 366.790009 361.600006 362.200012 362.200012 3669700
2019-06-27 363.200012 370.850006 363.200012 370.019989 370.019989 4138600
2019-06-28 370.260010 371.540009 364.869995 367.320007 367.320007 4592700
2019-07-01 373.500000 376.660004 372.000000 374.600006 374.600006 4992600
2019-07-02 374.890015 376.000000 370.309998 375.429993 375.429993 3625000
2019-07-03 376.690002 381.989990 375.839996 381.720001 381.720001 3799000
2019-07-05 378.290009 381.399994 375.559998 380.549988 380.549988 3732200
2019-07-08 378.190002 378.250000 375.359985 376.160004 376.160004 3113400
2019-07-09 379.059998 384.760010 377.500000 379.929993 379.929993 6932800
2019-07-10 382.769989 384.339996 362.679993 381.000000 381.000000 5878800
2019-07-11 381.100006 384.540009 378.799988 379.500000 379.500000 4336300
2019-07-12 378.679993 379.739990 372.790009 373.250000 373.250000 6636900
2019-07-15 372.940002 373.679993 362.299988 366.600006 366.600006 7944700
2019-07-16 370.089996 371.339996 364.920013 365.989990 365.989990 5863200
2019-07-17 366.250000 366.500000 361.750000 362.440002 362.440002 13639500
2019-07-18 323.760010 329.850006 320.299988 325.209991 325.209991 31305900
2019-07-19 323.399994 325.850006 314.230011 315.100006 315.100006 16302500
2019-07-22 312.000000 314.540009 305.809998 310.619995 310.619995 17718000
2019-07-23 311.440002 313.500000 306.000000 307.299988 307.299988 9171100
2019-07-24 310.510010 319.989990 307.250000 317.940002 317.940002 11961800
2019-07-25 318.859985 327.690002 316.299988 326.459991 326.459991 10798500
2019-07-26 328.790009 336.000000 327.500000 335.779999 335.779999 10847500
2019-07-29 335.980011 336.399994 328.769989 332.700012 332.700012 5782800
2019-07-30 329.200012 329.649994 323.230011 325.929993 325.929993 6029300
2019-07-31 325.160004 331.769989 318.529999 322.989990 322.989990 6259500
2019-08-01 324.250000 328.579987 318.739990 319.500000 319.500000 6563200
2019-08-02 317.489990 319.410004 311.799988 318.829987 318.829987 6280300
2019-08-05 310.959991 313.420013 304.679993 307.630005 307.630005 8692500
2019-08-06 310.579987 311.880005 305.299988 310.100006 310.100006 6179100
2019-08-07 302.559998 305.000000 296.809998 304.290009 304.290009 9322400
2019-08-08 311.029999 316.359985 306.630005 315.899994 315.899994 5905900
2019-08-09 313.739990 316.640015 305.679993 308.929993 308.929993 5349100
2019-08-12 305.459991 312.890015 303.239990 310.829987 310.829987 6531700
2019-08-13 309.769989 316.429993 308.160004 312.279999 312.279999 5289400
2019-08-14 308.010010 308.410004 298.010010 299.109985 299.109985 7355800
2019-08-15 299.500000 300.630005 288.000000 295.760010 295.760010 9629200
2019-08-16 298.859985 303.549988 296.269989 302.799988 302.799988 6905800
2019-08-19 306.250000 311.750000 304.750000 309.380005 309.380005 4942200
2019-08-20 304.570007 305.000000 297.679993 298.989990 298.989990 7349900
2019-08-21 301.609985 302.880005 296.200012 297.809998 297.809998 5685400
2019-08-22 298.649994 300.329987 293.149994 296.929993 296.929993 4974200
2019-08-23 295.000000 299.010010 290.320007 291.440002 291.440002 6324900
2019-08-26 295.239990 296.950012 292.500000 294.980011 294.980011 4695700
2019-08-27 294.540009 296.769989 287.200012 291.029999 291.029999 6309400
2019-08-28 289.470001 292.820007 287.750000 291.769989 291.769989 3955700
2019-08-29 295.000000 299.929993 294.989990 296.779999 296.779999 4388500
2019-08-30 298.779999 298.940002 290.850006 293.750000 293.750000 4446400
2019-09-03 290.820007 293.899994 288.059998 289.290009 289.290009 3682800
2019-09-04 291.250000 292.380005 286.510010 291.519989 291.519989 4652500
2019-09-05 285.320007 293.970001 282.790009 293.250000 293.250000 8966800
2019-09-06 293.350006 293.350006 287.029999 290.170013 290.170013 5166600
2019-09-09 294.809998 301.549988 290.600006 294.339996 294.339996 8232700
2019-09-10 291.160004 297.170013 282.660004 287.989990 287.989990 12320200
2019-09-11 285.700012 292.649994 284.609985 288.269989 288.269989 7405900
2019-09-12 288.100006 292.730011 286.600006 288.859985 288.859985 5010900
2019-09-13 290.609985 296.619995 290.040009 294.149994 294.149994 6583100
2019-09-16 294.230011 297.429993 289.779999 294.290009 294.290009 5307400
2019-09-17 294.500000 299.149994 291.790009 298.600006 298.600006 4777100
2019-09-18 294.989990 296.049988 287.450012 291.559998 291.559998 7811100
2019-09-19 291.559998 293.809998 283.399994 286.600006 286.600006 8461300
2019-09-20 280.260010 282.500000 266.000000 270.750000 270.750000 23832800
2019-09-23 268.350006 273.390015 261.890015 265.920013 265.920013 13478600
2019-09-24 262.500000 265.000000 252.279999 254.589996 254.589996 16338200
2019-09-25 255.710007 266.600006 253.699997 264.750000 264.750000 11643800
2019-09-26 266.420013 268.049988 260.200012 263.309998 263.309998 7684000
2019-09-27 266.179993 267.440002 260.390015 263.079987 263.079987 7328300
2019-09-30 264.000000 268.880005 262.779999 267.619995 267.619995 6727200
2019-10-01 267.350006 272.200012 264.029999 269.579987 269.579987 8650300
2019-10-02 263.609985 269.350006 262.190002 268.029999 268.029999 7659100
2019-10-03 267.779999 268.839996 257.010010 268.149994 268.149994 8951000
2019-10-04 268.200012 275.480011 266.470001 272.790009 272.790009 9890400
2019-10-07 271.989990 276.679993 271.279999 274.459991 274.459991 6525600
2019-10-08 273.029999 275.529999 270.640015 270.720001 270.720001 6276400
2019-10-09 270.019989 271.000000 264.570007 267.529999 267.529999 6794400
2019-10-10 265.970001 280.529999 265.029999 280.480011 280.480011 10809100
2019-10-11 284.799988 287.869995 282.339996 282.929993 282.929993 8786100
2019-10-14 283.929993 286.929993 282.000000 285.529999 285.529999 5513200
2019-10-15 283.820007 285.869995 279.399994 284.250000 284.250000 7685600
2019-10-16 283.119995 288.170013 280.739990 286.279999 286.279999 16175900
2019-10-17 304.489990 308.750000 288.299988 293.350006 293.350006 38258900
2019-10-18 289.359985 290.899994 273.359985 275.299988 275.299988 23429900
2019-10-21 272.890015 279.940002 269.000000 278.049988 278.049988 12599200
2019-10-22 271.160004 275.410004 265.799988 266.690002 266.690002 11802400
2019-10-23 268.059998 273.920013 266.630005 271.269989 271.269989 7133500
2019-10-24 271.809998 274.019989 268.799988 271.500000 271.500000 4827400
2019-10-25 270.679993 277.769989 270.179993 276.820007 276.820007 4747800
2019-10-28 278.049988 285.750000 277.350006 281.859985 281.859985 6248400
2019-10-29 281.869995 284.410004 277.549988 281.209991 281.209991 4356200
2019-10-30 284.339996 293.489990 283.000000 291.450012 291.450012 9345600
2019-10-31 291.000000 291.450012 284.779999 287.410004 287.410004 5090000
2019-11-01 288.700012 289.119995 283.019989 286.809998 286.809998 5594300
2019-11-04 288.000000 295.390015 287.160004 292.859985 292.859985 5566200
2019-11-05 289.989990 291.190002 286.309998 288.029999 288.029999 4062400
2019-11-06 288.190002 290.559998 285.839996 288.589996 288.589996 3438300
2019-11-07 290.700012 298.190002 288.269989 289.570007 289.570007 5928500
2019-11-08 288.730011 293.989990 287.510010 291.570007 291.570007 4509000
2019-11-11 289.160004 296.359985 288.500000 294.179993 294.179993 3944300
2019-11-12 295.320007 295.350006 288.700012 292.010010 292.010010 5772800
2019-11-13 291.029999 293.410004 281.140015 283.109985 283.109985 9158900
2019-11-14 283.250000 290.630005 283.220001 289.619995 289.619995 6529000
2019-11-15 290.589996 295.820007 287.570007 295.029999 295.029999 6333800
2019-11-18 296.000000 304.989990 293.279999 302.570007 302.570007 8616600
2019-11-19 304.010010 305.670013 298.519989 302.600006 302.600006 5918000
2019-11-20 301.010010 308.250000 301.000000 305.160004 305.160004 5111800
2019-11-21 306.000000 312.690002 304.260010 311.690002 311.690002 7488400
2019-11-22 309.100006 311.399994 304.410004 310.480011 310.480011 5970100
2019-11-25 308.829987 315.730011 305.250000 315.549988 315.549988 7873900
2019-11-26 315.000000 316.500000 311.690002 312.489990 312.489990 5321000
2019-11-27 313.929993 316.820007 312.750000 315.929993 315.929993 4096900
2019-11-29 315.779999 316.619995 313.339996 314.660004 314.660004 2411700
2019-12-02 314.390015 314.390015 303.750000 309.989990 309.989990 6218800
2019-12-03 302.220001 307.359985 301.880005 306.160004 306.160004 4992800
2019-12-04 308.429993 308.429993 303.269989 304.320007 304.320007 3512100
2019-12-05 305.269989 306.480011 298.809998 302.859985 302.859985 4615500
2019-12-06 304.700012 307.850006 302.600006 307.350006 307.350006 4457800
2019-12-09 307.350006 311.489990 302.440002 302.500000 302.500000 5748400
2019-12-10 296.119995 298.940002 292.019989 293.119995 293.119995 10476100
2019-12-11 294.489990 299.429993 294.200012 298.929993 298.929993 5589800
2019-12-12 295.670013 299.170013 295.059998 298.440002 298.440002 4766600
2019-12-13 298.500000 301.799988 297.250000 298.500000 298.500000 3879700
2019-12-16 300.850006 305.709991 298.630005 304.209991 304.209991 4658900
2019-12-17 307.359985 316.799988 306.600006 315.480011 315.480011 10427100
2019-12-18 316.260010 325.359985 315.600006 320.799988 320.799988 11207400
2019-12-19 324.500000 332.829987 324.179993 332.220001 332.220001 9822300
2019-12-20 335.000000 338.000000 330.600006 336.899994 336.899994 9914900
2019-12-23 337.760010 337.950012 331.019989 333.100006 333.100006 5765300
2019-12-24 334.010010 335.700012 331.600006 333.200012 333.200012 2019300
2019-12-26 334.600006 336.459991 332.010010 332.630005 332.630005 3589900
2019-12-27 332.959991 333.820007 326.010010 329.089996 329.089996 5036100
2019-12-30 329.079987 329.190002 322.859985 323.309998 323.309998 4311500
2019-12-31 322.000000 324.920013 321.089996 323.570007 323.570007 3713300
2020-01-02 326.100006 329.980011 324.779999 329.809998 329.809998 4485800
2020-01-03 326.779999 329.859985 325.529999 325.899994 325.899994 3806900
2020-01-06 323.119995 336.359985 321.200012 335.829987 335.829987 5663100
2020-01-07 336.470001 336.700012 330.299988 330.750000 330.750000 4703200
2020-01-08 331.489990 342.700012 331.049988 339.260010 339.260010 7104500
2020-01-09 342.000000 343.420013 334.609985 335.660004 335.660004 4709300
2020-01-10 337.130005 338.500000 327.269989 329.049988 329.049988 4718300
2020-01-13 331.799988 340.850006 331.510010 338.920013 338.920013 6290000
2020-01-14 344.399994 345.380005 335.519989 338.690002 338.690002 7199400
2020-01-15 338.679993 343.170013 336.600006 339.070007 339.070007 5158000
2020-01-16 343.500000 343.559998 335.850006 338.619995 338.619995 5016000
2020-01-17 341.000000 341.570007 337.380005 339.670013 339.670013 6066500
2020-01-21 340.000000 341.000000 332.589996 338.109985 338.109985 14350300
2020-01-22 332.549988 336.299988 323.600006 326.000000 326.000000 21730000
2020-01-23 326.040009 349.880005 325.010010 349.600006 349.600006 18200300
2020-01-24 348.459991 359.850006 345.880005 353.160004 353.160004 17939700
2020-01-27 345.950012 351.899994 341.019989 342.880005 342.880005 7709500
2020-01-28 345.880005 352.399994 342.779999 348.519989 348.519989 6821600
2020-01-29 349.000000 349.399994 338.549988 343.160004 343.160004 7643500
2020-01-30 341.100006 348.200012 339.250000 347.739990 347.739990 5328100
2020-01-31 347.390015 347.390015 340.980011 345.089996 345.089996 5230000
2020-02-03 347.239990 359.630005 346.279999 358.000000 358.000000 6674900
2020-02-04 361.000000 369.570007 356.100006 369.010010 369.010010 7161500
2020-02-05 375.130005 375.250000 362.299988 369.670013 369.670013 6437000
2020-02-06 369.600006 371.549988 362.510010 366.950012 366.950012 3920400
2020-02-07 365.040009 371.799988 363.570007 366.769989 366.769989 4385200
2020-02-10 365.000000 374.799988 362.519989 371.070007 371.070007 5294100
2020-02-11 373.750000 378.109985 369.720001 373.690002 373.690002 4772900
2020-02-12 377.179993 380.619995 375.880005 380.010010 380.010010 4624800
2020-02-13 376.959991 385.369995 376.510010 381.399994 381.399994 4485400
2020-02-14 381.470001 385.149994 379.429993 380.399994 380.399994 3736300
2020-02-18 379.299988 389.540009 379.190002 387.779999 387.779999 5173900
2020-02-19 388.119995 392.950012 384.899994 386.190002 386.190002 4896400
2020-02-20 386.559998 389.700012 376.679993 386.000000 386.000000 4079400
2020-02-21 385.329987 387.320007 377.899994 380.070007 380.070007 3930100
2020-02-24 364.760010 372.820007 361.000000 368.700012 368.700012 6936400
2020-02-25 372.000000 375.649994 357.720001 360.089996 360.089996 6481200
2020-02-26 366.309998 382.000000 365.000000 379.239990 379.239990 8934100
2020-02-27 371.459991 391.559998 370.600006 371.709991 371.709991 10949100
2020-02-28 364.209991 376.769989 356.799988 369.029999 369.029999 11178600
2020-03-02 373.109985 381.359985 364.500000 381.049988 381.049988 6997900
2020-03-03 381.029999 393.519989 367.399994 368.769989 368.769989 8364600
2020-03-04 377.769989 384.010010 370.510010 383.790009 383.790009 5487300
2020-03-05 381.000000 391.399994 368.640015 372.779999 372.779999 8747000
2020-03-06 367.700012 371.309998 356.850006 368.970001 368.970001 8147200
2020-03-09 343.859985 357.470001 341.720001 346.489990 346.489990 7405500
2020-03-10 356.429993 364.540009 347.850006 364.130005 364.130005 7604400
2020-03-11 358.920013 362.980011 344.790009 349.920013 349.920013 6036000
2020-03-12 326.500000 335.720001 307.320007 315.250000 315.250000 12071600
2020-03-13 330.510010 336.420013 307.390015 336.299988 336.299988 9458200
2020-03-16 306.630005 334.350006 294.750000 298.839996 298.839996 10559900
2020-03-17 306.190002 322.899994 290.250000 319.750000 319.750000 10013900
2020-03-18 302.399994 331.579987 300.000000 315.470001 315.470001 12593600
2020-03-19 324.329987 348.510010 316.820007 332.029999 332.029999 10616000
2020-03-20 342.309998 350.489990 332.000000 332.829987 332.829987 10853800
2020-03-23 347.890015 366.109985 340.880005 360.269989 360.269989 13449400
2020-03-24 369.989990 372.929993 353.029999 357.320007 357.320007 11638700
2020-03-25 361.019989 362.000000 339.170013 342.390015 342.390015 8767200
2020-03-26 344.000000 363.839996 341.730011 362.989990 362.989990 7229600
2020-03-27 359.089996 368.559998 353.000000 357.119995 357.119995 7948800
2020-03-30 363.000000 377.799988 361.170013 370.959991 370.959991 8622000
2020-03-31 367.929993 383.010010 366.440002 375.500000 375.500000 9366500
2020-04-01 376.049988 380.230011 361.019989 364.079987 364.079987 6672500
2020-04-02 364.079987 370.989990 360.059998 370.079987 370.079987 4592500
2020-04-03 367.470001 370.899994 357.510010 361.760010 361.760010 4860800
2020-04-06 365.220001 380.290009 361.709991 379.959991 379.959991 8183900
2020-04-07 380.000000 381.329987 369.339996 372.279999 372.279999 7046400
2020-04-08 374.010010 378.390015 368.309998 371.119995 371.119995 6908900
2020-04-09 371.059998 372.100006 363.029999 370.720001 370.720001 7711300
2020-04-13 371.309998 400.510010 367.700012 396.720001 396.720001 11692900
2020-04-14 397.500000 417.820007 394.850006 413.549988 413.549988 11581000
2020-04-15 413.000000 434.980011 412.250000 426.750000 426.750000 13561200
2020-04-16 437.000000 449.519989 431.609985 439.170013 439.170013 16128700
2020-04-17 431.000000 432.000000 414.700012 422.959991 422.959991 12616300
2020-04-20 435.170013 444.489990 430.559998 437.489990 437.489990 12655800
2020-04-21 444.769989 447.000000 425.600006 433.829987 433.829987 23177600
2020-04-22 429.730011 433.000000 413.000000 421.420013 421.420013 21123800
2020-04-23 419.260010 438.410004 419.260010 426.700012 426.700012 13952300
2020-04-24 425.000000 427.170013 415.880005 424.989990 424.989990 8670400
2020-04-27 425.000000 429.000000 420.839996 421.380005 421.380005 6277500
2020-04-28 419.989990 421.000000 402.910004 403.829987 403.829987 10101200
2020-04-29 399.529999 415.859985 393.600006 411.890015 411.890015 9693100
2020-04-30 410.309998 424.440002 408.000000 419.850006 419.850006 7939400
2020-05-01 415.100006 427.970001 411.730011 415.269989 415.269989 8299900
2020-05-04 417.779999 428.540009 414.869995 428.149994 428.149994 7799100
2020-05-05 427.559998 431.000000 421.559998 424.679993 424.679993 6286300
2020-05-06 429.299988 439.769989 426.390015 434.260010 434.260010 6660700
2020-05-07 436.890015 438.880005 430.660004 436.529999 436.529999 5641900
2020-05-08 434.140015 442.000000 433.640015 435.549988 435.549988 5054300
2020-05-11 436.329987 444.890015 435.559998 440.519989 440.519989 5480300
2020-05-12 442.000000 444.170013 431.359985 431.820007 431.820007 4598200
2020-05-13 435.690002 447.000000 427.269989 438.269989 438.269989 7014600
2020-05-14 444.899994 452.380005 432.820007 441.950012 441.950012 9007500
2020-05-15 440.700012 455.000000 437.510010 454.190002 454.190002 7244000
2020-05-18 451.160004 456.359985 443.350006 452.579987 452.579987 7780300
2020-05-19 453.399994 458.970001 450.470001 451.040009 451.040009 4810500
2020-05-20 454.250000 455.809998 444.000000 447.670013 447.670013 5607300
2020-05-21 448.559998 448.959991 430.250000 436.250000 436.250000 9117300
2020-05-22 437.000000 439.089996 427.179993 429.320007 429.320007 5422300
2020-05-26 427.769989 428.500000 413.140015 414.769989 414.769989 7881100
2020-05-27 410.380005 420.019989 397.859985 419.890015 419.890015 10446300
2020-05-28 417.239990 422.369995 411.500000 413.440002 413.440002 5655100
2020-05-29 417.459991 420.299988 411.850006 419.730011 419.730011 5270500
2020-06-01 418.829987 426.720001 415.980011 425.920013 425.920013 3743700
2020-06-02 425.869995 427.589996 419.459991 427.309998 427.309998 3494800
2020-06-03 426.950012 427.100006 418.049988 421.970001 421.970001 4316000
2020-06-04 422.390015 428.709991 410.029999 414.329987 414.329987 5410500
2020-06-05 407.290009 420.239990 404.250000 419.600006 419.600006 5099600
2020-06-08 416.000000 420.799988 406.500000 419.489990 419.489990 5851500
2020-06-09 421.649994 434.730011 420.309998 434.049988 434.049988 6797000
2020-06-10 436.000000 439.690002 430.549988 434.480011 434.480011 4896900
2020-06-11 428.200012 445.570007 424.160004 425.559998 425.559998 7462900
2020-06-12 429.000000 434.059998 412.450012 418.070007 418.070007 6457400
2020-06-15 421.399994 426.489990 415.420013 425.500000 425.500000 4467900
2020-06-16 425.760010 437.959991 425.179993 436.130005 436.130005 5507900
2020-06-17 441.820007 450.459991 439.220001 447.769989 447.769989 6522400
2020-06-18 448.730011 452.760010 442.799988 449.869995 449.869995 4273500
2020-06-19 449.119995 452.649414 445.600006 451.404999 451.404999 2649850