NFLX: Netflix.com Inc.

As of Friday, July 26th, 2024

$ 631.37

-2.72 -0.43%

Open: 645.00
High: 646.99
Low: 629.77
Volume: 3,112,050
Previous Close on Thursday, July 25th, 2024

$ 634.09

-1.90 -0.30%

Open: 641.00
High: 649.98
Low: 621.70
Volume: 4,430,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 645.00 646.99 629.77 631.37 3,111,945 -2.72 -0.43
2024-07-25 641.00 649.98 621.70 634.09 4,430,899 -1.90 -0.30
2024-07-24 635.74 652.42 632.67 635.99 4,793,580 -6.77 -1.05
2024-07-23 647.50 649.91 641.00 642.76 2,442,452 -4.74 -0.73
2024-07-22 639.50 656.29 632.60 647.50 5,181,894 +14.16 +2.24
2024-07-19 660.64 678.97 629.12 633.34 9,794,051 -9.70 -1.51
2024-07-18 656.60 657.04 639.17 643.04 6,546,659 -4.42 -0.68
2024-07-17 650.00 650.45 639.47 647.46 3,981,576 -8.86 -1.35
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 656.29
On 2024-07-22		 621.70
On 2024-07-25		 -1.97 -0.31 656.29
On 2024-07-22		 621.70
On 2024-07-25		 -5.27 638.34
10D 678.97
On 2024-07-19		 621.70
On 2024-07-25		 -16.23 -2.51 678.97
On 2024-07-19		 621.70
On 2024-07-25		 -8.43 642.83
20D 697.49
On 2024-07-05		 621.70
On 2024-07-25		 -52.97 -7.74 697.49
On 2024-07-05		 621.70
On 2024-07-25		 -10.87 658.95
WTD 656.29
On 2024-07-22		 621.70
On 2024-07-25		 -1.97 -0.31 656.29
On 2024-07-22		 621.70
On 2024-07-25		 -5.27 638.34
MTD 697.49
On 2024-07-05		 621.70
On 2024-07-25		 -43.51 -6.45 697.49
On 2024-07-05		 621.70
On 2024-07-25		 -10.87 658.11
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

631.37 -2.72 -0.43 3,112,050