Netflix Inc. Common Stockのデータ

Netflix Inc. Common Stockの基本情報

名前 Netflix Inc. Common Stock
ティッカー NFLX
United States
上場年 2002.0
セクター Consumer Services

Netflix Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 563.63 552.73 557.29 557.28 2622400.0 557.28
2021-02-12 561.25 550.85 556.94 556.52 2197100.0 556.52
2021-02-11 565.93 554.22 564.44 557.59 2730600.0 557.59
2021-02-10 566.65 553.46 562.5 563.59 3991300.0 563.59
2021-02-09 566.0 543.0 546.0 559.07 3703500.0 559.07
2021-02-08 555.0 543.7 555.0 547.92 2791700.0 547.92
2021-02-05 554.44 545.48 552.26 550.79 2376200.0 550.79
2021-02-04 559.48 537.51 539.81 552.16 5164500.0 552.16
2021-02-03 550.48 538.24 550.17 539.45 3172300.0 539.45
2021-02-02 555.48 538.93 542.01 548.16 3767600.0 548.16
2021-02-01 545.06 531.73 536.79 539.04 3547500.0 539.04
2021-01-29 541.0 530.18 538.0 532.39 4325300.0 532.39
2021-01-28 553.15 530.74 535.88 538.6 5969000.0 538.6
2021-01-27 556.42 515.73 550.71 523.28 8670300.0 523.28
2021-01-26 567.99 554.06 554.73 561.93 5023800.0 561.93
2021-01-25 569.75 548.65 567.0 556.78 7207300.0 556.78
2021-01-22 583.99 564.35 582.1 565.17 7550800.0 565.17
2021-01-21 588.75 570.4 582.45 579.84 11840600.0 579.84
2021-01-20 593.29 556.86 565.42 586.34 32637500.0 586.34
2021-01-19 509.25 493.54 501.0 501.77 12315800.0 501.77
2021-01-15 506.32 495.1 500.0 497.98 5895800.0 497.98
2021-01-14 514.5 499.58 507.35 500.86 4177400.0 500.86
2021-01-13 512.35 493.01 495.5 507.79 5032100.0 507.79
2021-01-12 501.09 485.67 500.0 494.25 5990400.0 494.25
2021-01-11 510.73 497.95 507.84 499.1 3812700.0 499.1
2021-01-08 513.24 504.51 511.31 510.4 2973900.0 510.4
2021-01-07 516.44 506.42 508.28 508.89 3686400.0 508.89
2021-01-06 513.1 499.5 511.97 500.49 5346200.0 500.49
2021-01-05 526.78 515.89 521.55 520.8 3133900.0 520.8
2021-01-04 540.8 515.09 539.0 522.86 4444400.0 522.86
2020-12-31 545.5 523.15 525.53 540.73 5388800.0 540.73
2020-12-30 533.26 523.69 530.13 524.59 1876300.0 524.59
2020-12-29 536.55 515.48 519.9 530.87 4022400.0 530.87
2020-12-28 523.66 507.13 516.43 519.12 2891900.0 519.12
2020-12-24 519.35 512.21 515.12 513.97 1144000.0 513.97
2020-12-23 526.32 514.2 524.76 514.48 2393200.0 514.48
2020-12-22 530.4 520.5 527.69 527.33 1906600.0 527.33
2020-12-21 532.62 521.15 530.05 528.91 3894000.0 528.91
2020-12-18 536.37 526.02 533.2 534.45 4502700.0 534.45
2020-12-17 535.49 526.44 529.0 532.9 3193400.0 532.9
2020-12-16 527.38 517.69 520.11 524.83 3682400.0 524.83
2020-12-15 524.7 513.56 518.5 519.78 3398200.0 519.78
2020-12-14 524.16 501.18 505.44 522.42 5770400.0 522.42
2020-12-11 503.34 494.85 495.0 503.22 3210900.0 503.22
2020-12-10 503.77 492.91 494.56 501.09 3018200.0 501.09
2020-12-09 514.5 491.29 510.53 493.6 4178800.0 493.6
2020-12-08 521.49 505.55 517.9 512.66 4229000.0 512.66
2020-12-07 517.76 497.77 500.01 515.78 4289300.0 515.78
2020-12-04 504.5 493.64 497.5 498.31 3666200.0 498.31
2020-12-03 508.77 496.04 502.99 497.52 2826100.0 497.52
2020-12-02 506.8 493.5 501.62 503.38 3028400.0 503.38
2020-12-01 509.47 491.98 492.34 504.58 5063200.0 504.58
2020-11-30 492.55 481.27 490.08 490.7 3530900.0 490.7
2020-11-27 493.25 481.85 486.58 491.36 2805800.0 491.36
2020-11-25 486.9 478.92 485.13 485.0 3598600.0 485.0
2020-11-24 484.05 475.89 478.84 482.88 3550500.0 482.88
2020-11-23 491.15 475.84 490.46 476.62 5416600.0 476.62
2020-11-20 494.76 481.57 485.22 488.24 4253400.0 488.24
2020-11-19 487.8 480.47 482.0 484.67 2254700.0 484.67
2020-11-18 488.61 477.72 481.95 481.79 3629200.0 481.79
2020-11-17 487.51 478.85 480.12 480.63 3698100.0 480.63
2020-11-16 485.58 477.3 480.0 479.1 3953600.0 479.1
2020-11-13 488.94 477.8 486.77 482.84 3002700.0 482.84
2020-11-12 496.52 480.43 491.0 486.77 5063700.0 486.77
2020-11-11 491.68 478.26 483.0 490.76 5460500.0 490.76
2020-11-10 484.6 463.41 470.95 480.24 8306100.0 480.24
2020-11-09 495.85 467.26 485.54 470.5 10419700.0 470.5
2020-11-06 515.21 502.51 515.0 514.73 4236300.0 514.73
2020-11-05 518.73 503.45 506.56 513.76 5372800.0 513.76
2020-11-04 507.73 493.98 495.36 496.95 5137300.0 496.95
2020-11-03 495.31 478.76 484.93 487.22 3690200.0 487.22
2020-11-02 486.3 475.0 478.87 484.12 4408200.0 484.12
2020-10-30 505.88 472.21 502.01 475.74 7807900.0 475.74
2020-10-29 513.9 479.34 488.5 504.21 11120700.0 504.21
2020-10-28 494.0 483.28 486.36 486.24 5992700.0 486.24
2020-10-27 490.49 482.93 490.01 488.93 3627200.0 488.93
2020-10-26 496.82 478.9 487.03 488.24 6186100.0 488.24
2020-10-23 490.06 481.35 488.11 488.28 4927900.0 488.28
2020-10-22 495.14 482.0 494.69 485.23 6997900.0 485.23
2020-10-21 506.85 488.25 501.03 489.05 17405700.0 489.05
2020-10-20 533.78 522.26 528.14 525.42 10047200.0 525.42
2020-10-19 541.8 525.38 537.07 530.72 7567500.0 530.72
2020-10-16 554.33 530.03 549.5 530.79 6347400.0 530.79
2020-10-15 551.22 535.1 545.52 541.94 5113100.0 541.94
2020-10-14 572.49 541.0 562.61 541.45 9510100.0 541.45
2020-10-13 557.65 537.2 540.56 554.09 5602500.0 554.09
2020-10-12 551.81 538.24 548.81 539.81 5391100.0 539.81
2020-10-09 544.28 535.0 537.83 539.44 4781300.0 539.44
2020-10-08 535.0 524.15 533.48 531.79 5386500.0 531.79
2020-10-07 536.49 515.82 518.0 534.66 7988700.0 534.66
2020-10-06 521.82 504.16 518.72 505.87 4199000.0 505.87
2020-10-05 520.99 501.7 506.8 520.65 4088100.0 520.65
2020-10-02 526.37 502.7 516.43 503.06 6071200.0 503.06
2020-10-01 529.55 503.6 506.03 527.51 8153700.0 527.51
2020-09-30 504.63 489.27 492.57 500.03 4631100.0 500.03
2020-09-29 496.29 486.53 489.5 493.48 3541500.0 493.48
2020-09-28 492.0 477.88 489.11 490.65 4773500.0 490.65
2020-09-25 484.87 468.03 474.39 482.88 3769400.0 482.88
2020-09-24 477.0 467.82 470.53 473.08 3727200.0 473.08
2020-09-23 491.04 469.0 491.04 470.61 3726400.0 470.61
2020-09-22 491.82 479.26 489.01 491.17 3482300.0 491.17
2020-09-21 487.78 466.32 467.69 487.35 5457500.0 487.35
2020-09-18 479.4 458.6 472.51 469.96 6717700.0 469.96
2020-09-17 478.4 463.27 475.16 470.2 5379300.0 470.2
2020-09-16 504.66 483.31 499.99 483.86 4394900.0 483.86
2020-09-15 497.47 481.63 484.0 495.99 5337000.0 495.99
2020-09-14 488.99 471.3 480.62 476.26 7359100.0 476.26
2020-09-11 493.73 476.81 486.49 482.03 5035200.0 482.03
2020-09-10 506.29 478.84 503.35 480.67 6240200.0 480.67
2020-09-09 520.0 492.57 519.21 500.19 6848100.0 500.19
2020-09-08 522.0 495.0 498.4 507.02 5572700.0 507.02
2020-09-04 527.36 485.98 520.18 516.05 8270100.0 516.05
2020-09-03 554.0 521.32 545.0 525.75 9071100.0 525.75
2020-09-02 556.5 537.37 553.78 552.84 5886900.0 552.84
2020-09-01 557.39 532.45 532.6 556.55 9581900.0 556.55
2020-08-31 531.99 517.58 521.16 529.56 4941400.0 529.56
2020-08-28 539.0 522.0 532.0 523.89 4417500.0 523.89
2020-08-27 541.0 521.25 537.78 526.27 9062900.0 526.27
2020-08-26 549.04 492.08 492.5 547.53 20373700.0 547.53
2020-08-25 492.47 485.09 488.19 490.58 5727700.0 490.58
2020-08-24 501.0 483.16 495.44 488.81 4762200.0 488.81
2020-08-21 498.13 490.0 496.46 492.31 3921300.0 492.31
2020-08-20 498.94 483.89 484.69 497.9 5132500.0 497.9
2020-08-19 494.5 483.5 493.93 484.53 3156200.0 484.53
2020-08-18 495.3 482.8 484.35 491.87 3505500.0 491.87
2020-08-17 486.24 479.1 484.19 482.35 2415300.0 482.35
2020-08-14 488.33 480.21 482.82 482.68 2943500.0 482.68
2020-08-13 484.45 476.45 478.4 481.33 3008900.0 481.33
2020-08-12 482.49 470.18 471.34 475.47 5441200.0 475.47
2020-08-11 480.92 466.55 479.75 466.93 7329200.0 466.93
2020-08-10 497.46 478.63 493.35 483.38 4691200.0 483.38
2020-08-07 508.29 486.68 505.45 494.73 5906700.0 494.73
2020-08-06 510.82 498.7 504.11 509.08 3725900.0 509.08
2020-08-05 510.1 501.2 508.68 502.11 4313500.0 502.11
2020-08-04 510.44 498.65 498.65 509.64 5608000.0 509.64
2020-08-03 503.09 490.23 490.86 498.62 5873100.0 498.62
2020-07-31 494.8 484.5 488.29 488.88 5924300.0 488.88
2020-07-30 488.35 477.51 480.71 485.8 6608600.0 485.8
2020-07-29 494.92 484.13 492.25 484.48 6611800.0 484.48
2020-07-28 497.79 487.76 496.02 488.51 5986700.0 488.51
2020-07-27 496.92 482.31 484.51 495.65 7863100.0 495.65
2020-07-24 487.17 467.54 468.77 480.45 7746200.0 480.45
2020-07-23 491.9 472.02 491.13 477.58 7722000.0 477.58
2020-07-22 497.2 487.2 492.19 489.82 6954100.0 489.82
2020-07-21 506.22 488.61 506.0 490.1 9127200.0 490.1
2020-07-20 504.5 484.2 489.14 502.41 11940300.0 502.41
2020-07-17 503.59 484.14 494.87 492.99 24991400.0 492.99
2020-07-16 535.54 504.36 526.48 527.39 24499000.0 527.39
2020-07-15 529.0 510.18 516.3 523.26 10066700.0 523.26
2020-07-14 525.5 490.49 517.08 524.88 15083300.0 524.88
2020-07-13 575.37 520.96 567.98 525.5 18399000.0 525.5
2020-07-10 555.88 511.28 519.73 548.73 21605600.0 548.73
2020-07-09 510.0 495.78 508.4 507.76 5840500.0 507.76
2020-07-08 505.1 493.81 498.58 502.78 5691700.0 502.78
2020-07-07 504.82 490.83 497.31 493.16 5669900.0 493.16
2020-07-06 499.5 479.8 480.77 493.81 7839000.0 493.81
2020-07-02 492.28 475.53 485.64 476.89 6351500.0 476.89
2020-07-01 488.23 454.0 454.0 485.64 9705900.0 485.64
2020-06-30 457.59 447.0 450.02 455.04 4198500.0 455.04
2020-06-29 447.67 432.14 445.23 447.24 4844000.0 447.24
2020-06-26 468.03 442.24 466.39 443.4 6804700.0 443.4
2020-06-25 467.01 454.0 458.86 465.91 4134500.0 465.91
2020-06-24 472.36 454.0 468.54 457.85 4826200.0 457.85
2020-06-23 474.01 464.5 466.5 466.26 5948400.0 466.26
2020-06-22 468.59 454.21 455.01 468.04 6272100.0 468.04
2020-06-19 453.97 445.6 449.12 453.72 5934500.0 453.72
2020-06-18 452.76 442.8 448.73 449.87 4277600.0 449.87
2020-06-17 450.46 439.22 441.82 447.77 6522400.0 447.77
2020-06-16 437.96 425.18 425.76 436.13 5507900.0 436.13
2020-06-15 426.49 415.42 421.4 425.5 4467900.0 425.5
2020-06-12 434.06 412.45 429.0 418.07 6457400.0 418.07
2020-06-11 445.57 424.16 428.2 425.56 7462900.0 425.56
2020-06-10 439.69 430.55 436.0 434.48 4896900.0 434.48
2020-06-09 434.73 420.31 421.65 434.05 6797000.0 434.05
2020-06-08 420.8 406.5 416.0 419.49 5851500.0 419.49
2020-06-05 420.24 404.25 407.29 419.6 5099600.0 419.6
2020-06-04 428.71 410.03 422.39 414.33 5410500.0 414.33
2020-06-03 427.1 418.05 426.95 421.97 4316000.0 421.97
2020-06-02 427.59 419.46 425.87 427.31 3494800.0 427.31
2020-06-01 426.72 415.98 418.83 425.92 3743700.0 425.92
2020-05-29 420.3 411.85 417.46 419.73 5270500.0 419.73
2020-05-28 422.37 411.5 417.24 413.44 5655100.0 413.44
2020-05-27 420.02 397.86 410.38 419.89 10446300.0 419.89
2020-05-26 428.5 413.14 427.77 414.77 7881100.0 414.77
2020-05-22 439.09 427.18 437.0 429.32 5422300.0 429.32
2020-05-21 448.96 430.25 448.56 436.25 9117300.0 436.25
2020-05-20 455.81 444.0 454.25 447.67 5607300.0 447.67
2020-05-19 458.97 450.47 453.4 451.04 4810500.0 451.04
2020-05-18 456.36 443.35 451.16 452.58 7780300.0 452.58
2020-05-15 455.0 437.51 440.7 454.19 7244000.0 454.19
2020-05-14 452.38 432.82 444.9 441.95 9007500.0 441.95
2020-05-13 447.0 427.27 435.69 438.27 7014600.0 438.27
2020-05-12 444.17 431.36 442.0 431.82 4598200.0 431.82
2020-05-11 444.89 435.56 436.33 440.52 5486000.0 440.52
2020-05-08 442.0 433.64 434.14 435.55 5054300.0 435.55
2020-05-07 438.88 430.66 436.89 436.53 5641900.0 436.53
2020-05-06 439.77 426.39 429.3 434.26 6660700.0 434.26
2020-05-05 431.0 421.56 427.56 424.68 6286300.0 424.68
2020-05-04 428.54 414.87 417.78 428.15 7799100.0 428.15
2020-05-01 427.97 411.73 415.1 415.27 8299900.0 415.27
2020-04-30 424.44 408.0 410.31 419.85 7954000.0 419.85
2020-04-29 415.86 393.6 399.53 411.89 9693100.0 411.89
2020-04-28 421.0 402.91 419.99 403.83 10101200.0 403.83
2020-04-27 429.0 420.84 425.0 421.38 6277500.0 421.38
2020-04-24 427.17 415.88 425.0 424.99 8670400.0 424.99
2020-04-23 438.41 419.26 419.26 426.7 13952300.0 426.7
2020-04-22 433.0 413.0 429.73 421.42 21123800.0 421.42
2020-04-21 447.0 425.6 444.77 433.83 23177600.0 433.83
2020-04-20 444.49 430.56 435.17 437.49 12655800.0 437.49
2020-04-17 432.0 414.7 431.0 422.96 12616300.0 422.96
2020-04-16 449.52 431.61 437.0 439.17 16128700.0 439.17
2020-04-15 434.98 412.25 413.0 426.75 13561200.0 426.75
2020-04-14 417.82 394.85 397.5 413.55 11581000.0 413.55
2020-04-13 400.51 367.7 371.31 396.72 11692900.0 396.72
2020-04-09 372.1 363.03 371.06 370.72 7711300.0 370.72
2020-04-08 378.39 368.31 374.01 371.12 6908900.0 371.12
2020-04-07 381.33 369.34 380.0 372.28 7046400.0 372.28
2020-04-06 380.29 361.71 365.22 379.96 8183900.0 379.96
2020-04-03 370.9 357.51 367.47 361.76 4860800.0 361.76
2020-04-02 370.99 360.06 364.08 370.08 4592500.0 370.08
2020-04-01 380.23 361.02 376.05 364.08 6672500.0 364.08
2020-03-31 383.01 366.44 367.93 375.5 9366500.0 375.5
2020-03-30 377.8 361.17 363.0 370.96 8622000.0 370.96
2020-03-27 368.56 353.0 359.09 357.12 7948800.0 357.12
2020-03-26 363.84 341.73 344.0 362.99 7229600.0 362.99
2020-03-25 362.0 339.17 361.02 342.39 8767200.0 342.39
2020-03-24 372.93 353.03 369.99 357.32 11638700.0 357.32
2020-03-23 366.11 340.88 347.89 360.27 13449400.0 360.27
2020-03-20 350.49 332.0 342.31 332.83 10853800.0 332.83
2020-03-19 348.51 316.82 324.33 332.03 10616000.0 332.03
2020-03-18 331.58 300.0 302.4 315.47 12593600.0 315.47
2020-03-17 322.9 290.25 306.19 319.75 10013900.0 319.75
2020-03-16 334.35 294.75 306.63 298.84 10559900.0 298.84
2020-03-13 336.42 307.39 330.51 336.3 9458200.0 336.3
2020-03-12 335.72 307.32 326.5 315.25 12071600.0 315.25
2020-03-11 362.98 344.79 358.92 349.92 6036000.0 349.92
2020-03-10 364.54 347.85 356.43 364.13 7604400.0 364.13
2020-03-09 357.47 341.72 343.86 346.49 7405500.0 346.49
2020-03-06 371.31 356.85 367.7 368.97 8147200.0 368.97
2020-03-05 391.4 368.64 381.0 372.78 8747000.0 372.78
2020-03-04 384.01 370.51 377.77 383.79 5487300.0 383.79
2020-03-03 393.52 367.4 381.03 368.77 8364600.0 368.77
2020-03-02 381.36 364.5 373.11 381.05 6997900.0 381.05
2020-02-28 376.77 356.8 364.21 369.03 11178600.0 369.03
2020-02-27 391.56 370.6 371.46 371.71 10967700.0 371.71
2020-02-26 382.0 365.0 366.31 379.24 8934100.0 379.24
2020-02-25 375.65 357.72 372.0 360.09 6481200.0 360.09
2020-02-24 372.82 361.0 364.76 368.7 6936400.0 368.7
2020-02-21 387.32 377.9 385.33 380.07 3930100.0 380.07
2020-02-20 389.7 376.68 386.56 386.0 4079400.0 386.0
2020-02-19 392.95 384.9 388.12 386.19 4896400.0 386.19
2020-02-18 389.54 379.19 379.3 387.78 5173900.0 387.78