NFLX: Netflix.com Inc.

As of Friday, January 17th, 2025

$ 858.10

+15.73 +1.87%

Open: 859.79
High: 865.00
Low: 852.13
Volume: 3,536,040
Previous Close on Thursday, January 16th, 2025

$ 842.37

-5.95 -0.70%

Open: 860.96
High: 868.98
Low: 842.02
Volume: 4,015,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 859.79 865.00 852.13 858.10 3,486,591 +15.73 +1.87
2025-01-16 860.96 868.98 842.02 842.37 4,015,583 -5.95 -0.70
2025-01-15 836.44 850.84 830.41 848.32 3,125,721 +19.92 +2.40
2025-01-14 843.20 844.89 823.52 828.40 3,028,286 -11.89 -1.41
2025-01-13 831.53 847.07 829.14 840.29 2,964,017 +2.60 +0.31
2025-01-10 866.40 866.41 834.40 837.69 4,770,029 -37.31 -4.26
2025-01-08 880.00 886.22 873.00 875.00 2,322,119 -4.19 -0.48
2025-01-07 879.38 888.00 869.11 879.19 2,647,474 -2.60 -0.29
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 868.98
On 2025-01-16		 823.52
On 2025-01-14		 20.41 2.44 847.07
On 2025-01-13		 823.52
On 2025-01-14		 -2.78 843.50
10D 898.83
On 2025-01-03		 823.52
On 2025-01-14		 -28.63 -3.23 898.83
On 2025-01-03		 823.52
On 2025-01-14		 -8.38 857.22
20D 935.85
On 2024-12-24		 823.52
On 2025-01-14		 -61.03 -6.64 935.85
On 2024-12-24		 823.52
On 2025-01-14		 -12.00 881.33
WTD 868.98
On 2025-01-16		 823.52
On 2025-01-14		 20.41 2.44 847.07
On 2025-01-13		 823.52
On 2025-01-14		 -2.78 843.50
MTD 898.83
On 2025-01-03		 823.52
On 2025-01-14		 -33.22 -3.73 898.83
On 2025-01-03		 823.52
On 2025-01-14		 -8.38 859.90
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
GGG

Graco Inc.

85.14 +0.12 +0.14 582,149
NFLX

Netflix.com Inc.

858.10 +15.73 +1.87 3,536,040