NFLX: Netflix.com Inc.

As of Friday, April 26th, 2024

$ 561.23

-3.57 -0.63%

Open: 558.21
High: 562.92
Low: 553.19
Volume: 4,305,146
Previous Close on Thursday, April 25th, 2024

$ 564.80

+9.68 +1.74%

Open: 549.46
High: 566.54
Low: 545.71
Volume: 3,789,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 558.21 562.92 553.19 561.23 4,305,146 -3.57 -0.63
2024-04-25 549.46 566.54 545.71 564.80 3,789,324 +9.68 +1.74
2024-04-24 574.31 576.91 551.30 555.12 5,292,933 -22.40 -3.88
2024-04-23 556.49 579.21 555.28 577.52 4,909,367 +22.92 +4.13
2024-04-22 550.66 558.61 542.01 554.60 8,207,988 -0.44 -0.08
2024-04-19 567.88 579.00 552.16 555.04 16,389,751 -55.52 -9.09
2024-04-18 612.10 621.33 605.44 610.56 8,091,936 -3.13 -0.51
2024-04-17 620.97 620.97 607.71 613.69 3,274,799 -3.83 -0.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 579.21
On 2024-04-23		 542.01
On 2024-04-22		 6.19 1.12 579.21
On 2024-04-23		 545.71
On 2024-04-25		 -5.78 562.65
10D 630.17
On 2024-04-15		 542.01
On 2024-04-22		 -61.60 -9.89 630.17
On 2024-04-15		 542.01
On 2024-04-22		 -13.99 581.72
20D 639.00
On 2024-04-08		 542.01
On 2024-04-22		 -46.10 -7.59 639.00
On 2024-04-08		 542.01
On 2024-04-22		 -15.18 602.30
WTD 579.21
On 2024-04-23		 542.01
On 2024-04-22		 6.19 1.12 579.21
On 2024-04-23		 545.71
On 2024-04-25		 -5.78 562.65
MTD 639.00
On 2024-04-08		 542.01
On 2024-04-22		 -46.10 -7.59 639.00
On 2024-04-08		 542.01
On 2024-04-22		 -15.18 602.30
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

561.23 -3.57 -0.63 4,305,146