Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe CA - Delayed Quote CAD

Netflix, Inc. (NFLX.NE)

Compare
39.03
-0.86
(-2.16%)
At close: February 21 at 3:59:54 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202539.9440.0638.9739.0339.0325,877
Feb 20, 202540.6840.6839.6239.8939.8938,062
Feb 19, 202540.3740.6939.9840.6640.6623,528
Feb 18, 202541.4841.4839.8940.2940.2947,837
Feb 14, 202540.6241.4540.6041.2841.2822,344
Feb 13, 202540.0940.7540.0540.6640.6636,628
Feb 12, 202539.1440.0138.9040.0140.0114,137
Feb 11, 202539.9139.9139.0939.3339.3329,813
Feb 10, 202539.8140.2539.6540.0940.0935,124
Feb 7, 202539.7140.0839.4539.5639.5624,964
Feb 6, 202539.3639.6039.1239.6039.6041,051
Feb 5, 202538.4939.4438.4939.4439.4434,992
Feb 4, 202538.3039.2738.2038.8238.82119,138
Feb 3, 202537.8638.5337.6238.0538.0590,010
Jan 31, 202538.2138.5538.0238.1338.138,442
Jan 30, 202538.3138.7537.8938.0438.048,407
Jan 29, 202538.2538.5037.8338.1438.141,624
Jan 28, 202537.7538.1537.4537.9437.9422,016
Jan 27, 202537.8038.3137.4937.9037.9054,912
Jan 24, 202538.4938.4937.7938.1538.1537,440
Jan 23, 202537.2538.4237.2538.4038.4095,866
Jan 22, 202538.8738.8737.1237.2137.21287,160
Jan 21, 202533.7534.1233.4434.0534.05182,943
Jan 20, 202534.0034.4933.9534.4534.4522,511
Jan 17, 202533.5033.7933.3333.5133.5135,826
Jan 16, 202533.6833.9232.9132.9232.9229,462
Jan 15, 202532.7433.2132.5033.1333.1334,338
Jan 14, 202533.0533.0532.2332.3632.3612,638
Jan 13, 202532.3833.0332.3832.7932.7932,727
Jan 10, 202533.8833.8832.6132.7532.7553,470
Jan 9, 202534.0034.1733.8834.0734.072,068
Jan 8, 202534.4334.5334.1834.2034.2010,263
Jan 7, 202534.4134.7133.9734.3234.3221,923
Jan 6, 202534.4534.4534.4534.4534.45100
Jan 3, 202534.8335.1134.5034.5334.5320,833
Jan 2, 202534.9035.1234.3934.7034.7035,452
Dec 31, 202435.3235.3234.8134.8634.8616,105
Dec 30, 202435.1135.4834.8435.2635.2673,449
Dec 27, 202435.9235.9235.0035.5235.5219,475
Dec 24, 202435.8936.5935.6936.4536.4517,878
Dec 23, 202435.8435.8435.1535.6535.6537,961
Dec 20, 202434.8535.9434.8535.5435.54175
Dec 19, 202435.4535.6235.2535.2835.2877,025
Dec 18, 202435.8736.0034.7134.8434.8424,923
Dec 17, 202436.0636.3135.8636.0036.0020,045
Dec 16, 202436.0136.3036.0136.0636.0628,463
Dec 13, 202435.9736.1535.6435.9835.9811,456
Dec 12, 202436.5736.5736.1136.2636.269,485
Dec 11, 202436.0536.8536.0536.6736.6727,372
Dec 10, 202435.9036.0835.6435.7835.7814,035
Dec 9, 202436.3936.4035.4835.7735.7725,038
Dec 6, 202435.9036.6235.8536.6236.6222,516
Dec 5, 202435.9036.2735.6835.9635.9633,788
Dec 4, 202435.2635.8235.2335.6735.6724,279
Dec 3, 202434.9635.3534.8335.3335.3315,722
Dec 2, 202434.8335.3134.7235.1635.1623,315
Nov 29, 202434.5934.8834.3734.8734.8710,204
Nov 28, 202434.8834.8834.5934.5934.594,706
Nov 27, 202434.2534.4733.6734.3734.3712,938
Nov 26, 202434.0034.6934.0034.1934.1933,089
Nov 25, 202435.5135.5133.8933.8833.8835,744
Nov 22, 202435.1235.3834.9735.1835.1831,877
Nov 21, 202434.6835.5534.4035.1535.1542,515
Nov 20, 202434.5634.8834.1034.6534.6528,687
Nov 19, 202432.9534.2432.9534.1534.1525,387
Nov 18, 202431.9833.2031.7533.2033.2071,675
Nov 15, 202432.5032.5632.0232.3132.3125,555
Nov 14, 202432.7132.9332.5732.8332.8330,403
Nov 13, 202432.1832.7532.1732.5732.5731,077
Nov 12, 202431.6532.1431.6532.1432.1440,950
Nov 11, 202431.2631.6031.2631.5731.5714,646
Nov 8, 202431.3031.3130.9631.1731.1717,097
Nov 7, 202430.5531.2730.5531.2231.2217,754
Nov 6, 202430.1930.6129.7030.5730.5743,844
Nov 5, 202429.8030.0729.7129.9129.9112,374
Nov 4, 202429.4629.8329.4329.6329.6312,096
Nov 1, 202429.6329.9029.4529.6629.6616,441
Oct 31, 202429.5429.7829.5429.7129.7116,186
Oct 30, 202429.7029.7029.5529.5729.5710,708
Oct 29, 202429.4429.8529.3529.8029.8013,940
Oct 28, 202429.8129.8129.4029.4029.4015,441
Oct 25, 202429.6529.9929.5729.6129.6111,163
Oct 24, 202429.5429.6129.2929.6129.6120,144
Oct 23, 202429.8229.9029.2129.3829.3827,379
Oct 22, 202429.9530.1229.9029.9629.9616,640
Oct 21, 202429.9830.3029.7430.2730.2745,918
Oct 18, 202428.8430.0228.8429.9229.92165,340
Oct 17, 202427.5527.5526.9227.0227.02127,038
Oct 16, 202427.6627.6627.4027.5527.5529,693
Oct 15, 202428.0728.0727.4827.6527.6549,205
Oct 11, 202428.7228.8428.3028.3428.3422,780
Oct 10, 202428.6728.7628.4528.6928.6941,350
Oct 9, 202428.2228.5828.2228.5828.5819,521
Oct 8, 202427.9128.4527.8828.3428.3431,810
Oct 7, 202428.0028.0027.3827.5527.5529,843
Oct 4, 202428.0028.2827.8828.2528.2527,844
Oct 3, 202427.5927.7827.5727.7627.7611,591
Oct 2, 202428.0328.0327.7227.8927.8916,978
Oct 1, 202427.8528.1027.4527.7027.7014,524
Sep 30, 202427.6427.8527.6027.8427.8413,290
Sep 27, 202427.7227.8527.5127.7427.7419,931
Sep 26, 202428.5028.5027.5827.9027.9050,308
Sep 25, 202428.2928.4628.2028.2928.29131,216
Sep 24, 202427.7928.3427.7228.3328.3320,070
Sep 23, 202427.8427.9427.6327.6827.6810,746
Sep 20, 202427.7427.7427.4427.5127.51200
Sep 19, 202427.5528.0727.3927.6627.6636,318
Sep 18, 202427.7427.7427.0327.1127.1111,713
Sep 17, 202427.6227.7727.4427.7427.7423,938
Sep 16, 202427.3827.6027.0727.3327.3323,963
Sep 13, 202426.8727.4726.8027.4027.4020,379
Sep 12, 202426.8127.2426.8126.8526.8524,851
Sep 11, 202426.5326.8026.0026.8126.8126,385
Sep 10, 202426.6726.6726.2126.5126.5119,363
Sep 9, 202426.3826.8226.3826.5526.5521,426
Sep 6, 202426.7026.8126.0526.1626.1654,195
Sep 5, 202426.5226.9626.4326.8526.8527,892
Sep 4, 202426.7226.7226.7226.7226.72100
Sep 3, 202427.4927.4926.3926.5526.5548,686
Aug 30, 202427.5127.5827.0827.4727.4722,892
Aug 29, 202427.0427.5127.0127.2027.2023,366
Aug 28, 202427.3227.3526.6526.9126.9115,379
Aug 27, 202427.2327.8127.1427.3727.3736,278
Aug 26, 202426.9727.1026.8927.0527.0510,656
Aug 23, 202427.1827.3526.8126.9726.9722,055
Aug 22, 202427.2027.5227.0327.0627.0624,558
Aug 21, 202427.5527.5527.2227.4327.43141,111
Aug 20, 202426.9727.8026.9727.5027.5029,465
Aug 19, 202426.5727.0626.5727.0727.0740,634
Aug 16, 202426.4026.7526.3926.5326.5320,691
Aug 15, 202426.4026.4226.0026.0826.0820,483
Aug 14, 202425.5926.1025.5726.0726.07133,551
Aug 13, 202425.1025.6025.1025.5225.5216,175
Aug 12, 202424.7625.0824.7024.9224.928,644
Aug 9, 202424.6025.0324.6024.9724.979,270
Aug 8, 202424.3024.8624.2824.7824.7831,456
Aug 7, 202424.5124.8624.0924.0624.0616,336
Aug 6, 202423.6124.4723.6124.0324.0345,313
Aug 2, 202424.3724.5823.9524.1424.1437,517
Aug 1, 202424.6625.4324.3324.5824.5826,714
Jul 31, 202424.6224.9524.5424.7524.7516,239
Jul 30, 202424.6924.9424.3824.5024.5020,198
Jul 29, 202424.8424.8924.5824.6824.6811,907
Jul 26, 202425.2625.4124.8524.8624.8622,499
Jul 25, 202425.1425.5924.6025.0125.0125,020
Jul 24, 202425.0025.6024.9525.0425.0424,803
Jul 23, 202425.6025.6025.2925.3125.3116,204
Jul 22, 202425.0425.7825.0025.5325.53109,670
Jul 19, 202425.9726.6724.8124.9724.9793,687
Jul 18, 202425.9425.9425.2125.3525.3578,914
Jul 17, 202425.7225.7225.2325.5425.5426,996
Jul 16, 202426.0526.0525.6025.8825.8824,916
Jul 15, 202425.4526.1925.4525.8625.8618,835
Jul 12, 202425.8325.8625.4025.5425.5444,538
Jul 11, 202426.5826.5825.5325.7625.7671,098
Jul 10, 202427.1527.1526.5826.7326.7334,967
Jul 9, 202427.2627.4027.0527.0727.0740,473
Jul 8, 202427.0327.0926.8927.0527.0512,737
Jul 5, 202426.9027.4726.9027.2327.2326,950
Jul 4, 202426.5227.0026.5226.6426.642,590
Jul 3, 202426.7726.9726.7326.7326.734,957
Jul 2, 202426.6226.8626.6126.7726.776,629
Jun 28, 202426.8827.0526.5726.6326.6331,518
Jun 27, 202427.0627.1326.8726.9826.9815,456
Jun 26, 202426.4726.9026.4326.7326.7315,150
Jun 25, 202426.4226.5226.1826.5226.5214,393
Jun 24, 202427.0327.0326.2626.3826.3830,498
Jun 21, 202426.8927.0826.7727.0427.0448,841
Jun 20, 202427.1627.1626.6226.8126.8197,177
Jun 19, 202427.0827.5527.0827.2027.2022,529
Jun 18, 202426.6027.1026.6027.0727.0740,544
Jun 17, 202426.3926.9426.2526.6526.6533,583
Jun 14, 202425.8226.6525.8226.4126.4175,724
Jun 13, 202425.3725.8525.3725.8225.8235,683
Jun 12, 202425.6925.8325.4325.6625.66795
Jun 11, 202425.5025.6325.3425.5525.5514,446
Jun 10, 202425.2625.4425.1125.4425.4438,291
Jun 7, 202425.5625.5925.3025.3425.3418,275
Jun 6, 202425.5325.9125.5325.6225.6223,383
Jun 5, 202425.2525.6825.2025.6625.6618,405
Jun 4, 202424.8925.0824.7524.9724.9734,860
Jun 3, 202425.5125.5324.7925.0325.0326,743
May 31, 202425.3925.5924.8525.2925.2963,609
May 30, 202425.8125.9025.4825.6025.6033,322
May 29, 202425.4826.2225.4825.8625.8654,063
May 28, 202425.6025.6225.4025.6425.6447,701
May 27, 202425.8025.8025.4725.5125.513,796
May 24, 202425.1025.7125.1025.5325.5335,939
May 23, 202425.2625.3924.9025.0825.0833,389
May 22, 202425.5925.5925.2125.2925.2969,490
May 21, 202425.0825.6725.0525.6725.6760,284
May 17, 202424.3324.6824.3124.5224.5245,265
May 16, 202424.1924.4224.0924.1424.1444,848
May 15, 202424.3724.6324.0424.2224.22160,751
May 14, 202424.1724.5324.0324.2424.2446,200
May 13, 202424.3024.4023.9624.3224.3227,465
May 10, 202424.4324.6123.9024.1024.1026,607
May 9, 202424.3024.3023.9924.1524.1595,228
May 8, 202423.6724.4023.6724.1024.1076,483
May 7, 202423.5023.9123.3623.9123.9153,316
May 6, 202423.0123.5822.9623.5623.56121,919
May 3, 202422.4522.7222.4522.9122.912,981
May 2, 202421.8822.3121.8822.3022.3040,945
May 1, 202421.6921.9221.5521.7921.7925,888
Apr 30, 202422.0322.0821.7321.7921.7923,762
Apr 29, 202422.1522.1521.9222.1122.1157,326
Apr 26, 202422.1122.2221.8722.1922.1947,730
Apr 25, 202421.7722.3521.6322.3122.3169,318
Apr 24, 202422.8122.8121.8121.9521.9580,247
Apr 23, 202422.0822.8822.0822.8022.80125,391
Apr 22, 202421.7822.0721.4421.9321.93164,346
Apr 19, 202422.4922.8821.8621.9821.98316,417
Apr 18, 202424.2624.4823.9624.1824.18197,250
Apr 17, 202424.6424.6424.0724.2924.2983,159
Apr 16, 202424.1424.6124.0724.4424.44119,235
Apr 15, 202424.8624.8923.9223.9823.98122,637
Apr 12, 202424.8825.0124.4924.6124.6143,047
Apr 11, 202424.7124.9724.4224.8824.8823,587
Apr 10, 202424.2024.4924.0824.4924.4955,531
Apr 9, 202424.9424.9424.3724.4424.4459,248
Apr 8, 202425.1825.2124.8624.8724.8755,038
Apr 5, 202424.7725.2224.6825.1625.1650,699
Apr 4, 202424.9725.2224.4024.4024.4084,838
Apr 3, 202424.1824.9124.1824.9124.9197,492
Apr 2, 202424.2024.2923.9824.2924.2962,021
Apr 1, 202423.9724.3323.9724.3324.3364,903
Mar 28, 202424.3124.3123.8224.0524.05111,357
Mar 27, 202424.8424.8424.2024.2724.2733,831
Mar 26, 202424.8425.1024.5224.9224.9262,824
Mar 25, 202424.9124.9424.7524.8424.8421,707
Mar 22, 202424.7624.8924.6224.8724.8767,521
Mar 21, 202424.6724.6724.6724.6724.67100
Mar 20, 202424.5124.9024.5024.8224.82115,408
Mar 19, 202424.4424.5824.0824.5824.5845,896
Mar 18, 202424.2324.8324.1724.4424.44109,890
Mar 15, 202424.3524.5023.9323.9723.9747,538
Mar 14, 202424.2824.5424.0524.2924.2977,942
Mar 13, 202424.3224.3224.0524.1424.1453,499
Mar 12, 202423.8024.3423.6324.2124.2159,306
Mar 11, 202424.1824.1923.7823.8123.8141,961
Mar 8, 202424.0724.3623.8023.9723.9731,671
Mar 7, 202423.7824.1623.7224.1224.1231,997
Mar 6, 202423.8024.0723.5323.6823.6845,192
Mar 5, 202424.1624.1623.4723.6923.6944,374
Mar 4, 202424.6524.7224.3724.4024.4047,079
Mar 1, 202423.8924.5723.8424.5524.5568,052
Feb 29, 202424.0024.0223.5923.8723.8779,982
Feb 28, 202423.6823.6923.4323.6323.63115,352
Feb 27, 202423.5523.9623.5023.8523.8565,044
Feb 26, 202423.0423.3723.0423.2923.2957,836
Feb 23, 202423.1523.4522.9823.1423.1436,561
Feb 22, 202423.0023.3922.9923.3323.3342,358
Feb 21, 202422.8022.8022.4922.7222.7226,009

Related Tickers

DIS.NE The Walt Disney Company
12.57
-1.80%
 
CJR-B.TO Corus Entertainment Inc.
0.0950
0.00%
 
CGX.TO Cineplex Inc.
10.81
-2.52%
 
3LN.BE Live Nation Entertainment Inc
144.40
-1.40%
 
MUF.MU Manchester United PLC
14.06
-2.60%
 
TKO TKO Group Holdings, Inc.
158.82
-3.05%
 
LGF-A Lions Gate Entertainment Corp.
9.78
-3.65%
 
FOX Fox Corporation
53.01
-0.67%
 
NWSA News Corporation
28.53
-1.11%
 
LYV Live Nation Entertainment, Inc.
149.40
-1.92%