NFLX: Netflix.com Inc.

As of Wednesday, November 20th, 2024

$ 883.85

+12.53 +1.44%

Open: 879.98
High: 890.60
Low: 868.40
Volume: 4,032,821
Previous Close on Tuesday, November 19th, 2024

$ 871.32

+24.27 +2.87%

Open: 839.75
High: 874.49
Low: 839.16
Volume: 3,762,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 879.98 890.60 868.40 883.85 4,032,821 +12.53 +1.44
2024-11-19 839.75 874.49 839.16 871.32 3,762,785 +24.27 +2.87
2024-11-18 815.50 848.45 809.33 847.05 4,080,253 +23.09 +2.80
2024-11-15 832.04 832.04 816.49 823.96 3,662,452 -13.30 -1.59
2024-11-14 833.67 841.00 830.02 837.26 3,031,722 +6.79 +0.82
2024-11-13 822.62 836.99 820.54 830.47 2,763,478 +10.97 +1.34
2024-11-12 807.50 820.37 803.75 819.50 2,791,013 +14.06 +1.75
2024-11-11 795.90 806.82 795.57 805.44 2,365,547 +10.40 +1.31
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 890.60
On 2024-11-20		 809.33
On 2024-11-18		 53.38 6.43 841.00
On 2024-11-14		 816.49
On 2024-11-15		 -2.91 852.69
10D 890.60
On 2024-11-20		 779.94
On 2024-11-07		 103.64 13.28 841.00
On 2024-11-14		 816.49
On 2024-11-15		 -2.91 831.04
20D 890.60
On 2024-11-20		 746.25
On 2024-10-24		 134.56 17.96 841.00
On 2024-11-14		 816.49
On 2024-11-15		 -2.91 794.69
WTD 890.60
On 2024-11-20		 809.33
On 2024-11-18		 59.89 7.27 848.45
On 2024-11-18		 848.45
On 2024-11-18		 0.00 867.41
MTD 890.60
On 2024-11-20		 747.77
On 2024-11-01		 127.82 16.91 841.00
On 2024-11-14		 816.49
On 2024-11-15		 -2.91 811.87
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

107.21 -0.57 -0.53 475,322
OCX

OncoCyte Corporation

2.75 +0.20 +7.84 25,364
AEP

American Electric Power Company Inc.

96.80 +0.10 +0.10 2,513,803
BHC

Bausch Health Companies Inc.

8.19 0.00 0.00 897,335
NFLX

Netflix.com Inc.

883.85 +12.53 +1.44 4,032,821