Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 76.300 | 77.180 | 75.810 | 76.270 | 7.627 | 19,203 |
| 2024-08-20 | 74.800 | 77.470 | 74.800 | 76.670 | 7.667 | 85,792 |
| 2024-08-19 | 73.520 | 74.460 | 73.470 | 74.340 | 7.434 | 17,244 |
| 2024-08-16 | 72.970 | 74.470 | 72.600 | 73.890 | 7.389 | 80,240 |
| 2024-08-15 | 72.690 | 73.800 | 72.260 | 72.360 | 7.236 | 74,243 |
| 2024-08-14 | 70.610 | 72.520 | 70.580 | 71.990 | 7.199 | 116,471 |
| 2024-08-13 | 69.440 | 71.100 | 69.440 | 70.970 | 7.097 | 19,869 |
| 2024-08-12 | 69.830 | 70.080 | 68.800 | 69.310 | 6.931 | 18,583 |
| 2024-08-09 | 69.150 | 70.110 | 68.480 | 69.510 | 6.951 | 14,086 |
| 2024-08-08 | 69.240 | 70.550 | 69.240 | 69.820 | 6.982 | 21,126 |
| 2024-08-07 | 68.870 | 70.740 | 68.870 | 69.050 | 6.905 | 60,499 |
| 2024-08-06 | 68.500 | 70.150 | 68.070 | 68.870 | 6.887 | 53,579 |
| 2024-08-05 | 68.000 | 69.750 | 67.910 | 68.510 | 6.851 | 35,227 |
| 2024-08-02 | 71.250 | 71.580 | 69.520 | 69.750 | 6.975 | 25,262 |
| 2024-08-01 | 70.980 | 72.870 | 70.780 | 71.190 | 7.119 | 37,467 |
| 2024-07-31 | 70.800 | 71.450 | 70.360 | 70.980 | 7.098 | 104,014 |
| 2024-07-30 | 70.410 | 71.750 | 69.640 | 69.980 | 6.998 | 28,264 |
| 2024-07-29 | 71.550 | 71.610 | 70.330 | 70.350 | 7.035 | 45,088 |
| 2024-07-26 | 71.610 | 72.920 | 71.280 | 71.370 | 7.137 | 43,989 |
| 2024-07-25 | 72.480 | 73.120 | 70.360 | 71.400 | 7.140 | 57,723 |
| 2024-07-24 | 71.030 | 73.200 | 71.030 | 71.760 | 7.176 | 117,525 |
| 2024-07-23 | 72.100 | 72.400 | 71.400 | 71.520 | 7.152 | 35,606 |
| 2024-07-22 | 70.810 | 72.850 | 70.520 | 72.070 | 7.207 | 71,511 |
| 2024-07-19 | 71.810 | 75.120 | 70.280 | 71.000 | 7.100 | 77,167 |
| 2024-07-18 | 71.760 | 73.040 | 70.300 | 70.300 | 7.030 | 102,641 |
| 2024-07-17 | 71.390 | 71.390 | 70.020 | 71.340 | 7.134 | 130,005 |
| 2024-07-16 | 71.640 | 71.900 | 70.750 | 71.590 | 7.159 | 41,408 |
| 2024-07-15 | 70.400 | 72.820 | 70.290 | 71.490 | 7.149 | 54,885 |
| 2024-07-12 | 71.480 | 71.670 | 70.020 | 70.400 | 7.040 | 38,608 |
| 2024-07-11 | 73.000 | 73.000 | 70.560 | 70.870 | 7.087 | 62,364 |
| 2024-07-10 | 74.350 | 74.350 | 72.580 | 73.580 | 7.358 | 86,295 |
| 2024-07-09 | 75.350 | 75.720 | 74.320 | 74.350 | 7.435 | 29,040 |
| 2024-07-08 | 75.900 | 75.900 | 74.720 | 75.240 | 7.524 | 52,169 |
| 2024-07-05 | 75.290 | 76.490 | 74.770 | 75.980 | 7.598 | 30,112 |
| 2024-07-04 | 76.300 | 76.430 | 74.500 | 75.320 | 7.532 | 25,578 |
| 2024-07-03 | 76.640 | 76.640 | 75.390 | 76.390 | 7.639 | 33,682 |
| 2024-07-02 | 75.900 | 77.560 | 75.780 | 77.160 | 7.716 | 49,443 |
| 2024-07-01 | 75.480 | 76.320 | 74.170 | 76.320 | 7.632 | 41,962 |
| 2024-06-28 | 75.920 | 76.580 | 75.060 | 75.670 | 7.567 | 79,255 |
| 2024-06-27 | 74.520 | 76.260 | 74.520 | 75.430 | 7.543 | 59,942 |
| 2024-06-26 | 73.560 | 75.240 | 73.560 | 74.960 | 7.496 | 100,648 |
| 2024-06-25 | 72.640 | 73.550 | 71.900 | 73.550 | 7.355 | 35,883 |
| 2024-06-24 | 73.970 | 74.220 | 71.750 | 71.990 | 7.199 | 34,537 |
| 2024-06-21 | 74.490 | 74.830 | 73.730 | 74.620 | 7.462 | 34,711 |
| 2024-06-20 | 73.850 | 74.610 | 73.290 | 74.390 | 7.439 | 47,577 |
| 2024-06-19 | 74.570 | 75.520 | 73.810 | 74.080 | 7.408 | 14,150 |
| 2024-06-18 | 73.680 | 74.650 | 72.850 | 74.480 | 7.448 | 77,727 |
| 2024-06-17 | 72.300 | 74.080 | 71.800 | 73.530 | 7.353 | 26,500 |
| 2024-06-14 | 70.290 | 72.640 | 70.290 | 72.200 | 7.220 | 109,442 |
| 2024-06-13 | 69.960 | 70.440 | 69.510 | 70.290 | 7.029 | 35,267 |
| 2024-06-12 | 70.000 | 71.170 | 69.250 | 70.320 | 7.032 | 35,820 |
| 2024-06-11 | 69.000 | 69.770 | 68.620 | 69.770 | 6.977 | 16,012 |
| 2024-06-10 | 68.210 | 69.180 | 68.210 | 69.040 | 6.904 | 33,374 |
| 2024-06-07 | 68.500 | 68.850 | 67.710 | 68.600 | 6.860 | 12,646 |
| 2024-06-06 | 68.790 | 69.290 | 68.050 | 68.500 | 6.850 | 18,692 |
| 2024-06-05 | 66.770 | 69.010 | 66.350 | 69.010 | 6.901 | 29,491 |
| 2024-06-04 | 66.670 | 67.290 | 66.000 | 66.940 | 6.694 | 18,727 |
| 2024-06-03 | 67.570 | 67.980 | 65.710 | 66.420 | 6.642 | 74,537 |
| 2024-05-31 | 68.170 | 68.170 | 65.830 | 67.570 | 6.757 | 77,569 |
| 2024-05-29 | 66.700 | 69.200 | 66.700 | 68.490 | 6.849 | 35,697 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.