NFLX: Netflix.com Inc.

As of Thursday, June 1st, 2023

$ 403.13

+7.90 +2.00%

Open: 397.41
High: 407.52
Low: 393.08
Volume: 7,142,068
Previous Close on Wednesday, May 31st, 2023

$ 395.23

+2.25 +0.57%

Open: 391.89
High: 396.26
Low: 388.91
Volume: 6,961,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 397.41 407.52 393.08 403.13 7,139,170 +7.90 +2.00
2023-05-31 391.89 396.26 388.91 395.23 6,961,749 +2.25 +0.57
2023-05-30 397.48 405.11 385.79 392.98 10,840,648 +14.10 +3.72
2023-05-26 361.10 383.76 356.00 378.88 9,338,863 +19.88 +5.54
2023-05-25 359.61 367.45 357.42 359.00 6,171,986 -5.85 -1.60
2023-05-24 356.93 367.15 356.63 364.85 7,915,484 +8.86 +2.49
2023-05-23 360.24 364.17 354.31 355.99 6,804,415 -7.02 -1.93
2023-05-22 365.36 372.01 362.50 363.01 5,000,484 -2.35 -0.64
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 407.52
On 2023-06-01		 356.00
On 2023-05-26		 38.28 10.49 405.11
On 2023-05-30		 388.91
On 2023-05-31		 -4.00 385.84
10D 407.52
On 2023-06-01		 346.37
On 2023-05-18		 63.17 18.58 375.87
On 2023-05-18		 354.31
On 2023-05-23		 -5.74 374.97
20D 407.52
On 2023-06-01		 317.95
On 2023-05-04		 83.83 26.25 375.87
On 2023-05-18		 354.31
On 2023-05-23		 -5.74 354.31
WTD 407.52
On 2023-06-01		 385.79
On 2023-05-30		 24.25 6.40 405.11
On 2023-05-30		 388.91
On 2023-05-31		 -4.00 397.11
MTD 407.52
On 2023-06-01		 393.08
On 2023-06-01		 7.90 2.00 -- -- -- 403.13
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00