Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 66.500 | 67.000 | 66.120 | 67.000 | 6.700 | 36,943 |
| 2024-05-27 | 66.650 | 67.500 | 66.140 | 66.590 | 6.659 | 9,169 |
| 2024-05-24 | 65.390 | 67.250 | 65.390 | 66.580 | 6.658 | 29,061 |
| 2024-05-23 | 65.800 | 66.050 | 64.920 | 65.390 | 6.539 | 28,814 |
| 2024-05-22 | 66.360 | 66.910 | 65.790 | 66.140 | 6.614 | 64,743 |
| 2024-05-21 | 65.200 | 66.700 | 64.800 | 66.700 | 6.670 | 23,260 |
| 2024-05-20 | 63.420 | 65.880 | 63.420 | 65.710 | 6.571 | 45,989 |
| 2024-05-17 | 63.020 | 63.780 | 63.010 | 63.150 | 6.315 | 22,281 |
| 2024-05-16 | 63.100 | 63.390 | 62.520 | 62.890 | 6.289 | 19,480 |
| 2024-05-15 | 63.660 | 64.280 | 62.570 | 63.200 | 6.320 | 40,135 |
| 2024-05-14 | 63.650 | 63.870 | 62.410 | 63.140 | 6.314 | 16,620 |
| 2024-05-13 | 62.730 | 63.690 | 62.220 | 63.590 | 6.359 | 29,857 |
| 2024-05-10 | 63.140 | 64.130 | 62.310 | 62.600 | 6.260 | 47,780 |
| 2024-05-09 | 62.770 | 63.500 | 62.700 | 62.790 | 6.279 | 23,503 |
| 2024-05-08 | 60.440 | 62.880 | 60.440 | 62.140 | 6.214 | 52,606 |
| 2024-05-07 | 60.200 | 61.400 | 59.890 | 61.270 | 6.127 | 44,118 |
| 2024-05-06 | 58.680 | 60.590 | 58.680 | 60.460 | 6.046 | 43,818 |
| 2024-05-03 | 57.810 | 58.860 | 57.260 | 58.680 | 5.868 | 36,932 |
| 2024-05-02 | 56.880 | 57.830 | 56.830 | 57.810 | 5.781 | 78,804 |
| 2024-04-30 | 57.210 | 57.730 | 56.910 | 57.230 | 5.723 | 32,908 |
| 2024-04-29 | 57.000 | 57.330 | 56.730 | 57.080 | 5.708 | 51,776 |
| 2024-04-26 | 58.090 | 58.090 | 56.610 | 56.760 | 5.676 | 95,991 |
| 2024-04-25 | 56.580 | 58.500 | 56.580 | 58.210 | 5.821 | 59,192 |
| 2024-04-24 | 59.280 | 59.280 | 56.000 | 56.000 | 5.600 | 129,401 |
| 2024-04-23 | 57.400 | 59.400 | 57.400 | 59.020 | 5.902 | 329,521 |
| 2024-04-22 | 57.640 | 57.810 | 56.500 | 57.020 | 5.702 | 261,783 |
| 2024-04-19 | 59.720 | 60.450 | 57.370 | 57.640 | 5.764 | 435,655 |
| 2024-04-18 | 64.050 | 65.100 | 62.160 | 62.160 | 6.216 | 120,616 |
| 2024-04-17 | 65.280 | 65.400 | 63.920 | 64.490 | 6.449 | 40,109 |
| 2024-04-16 | 63.200 | 65.710 | 63.200 | 65.220 | 6.522 | 89,745 |
| 2024-04-15 | 64.360 | 65.250 | 62.620 | 62.750 | 6.275 | 35,037 |
| 2024-04-12 | 64.700 | 64.990 | 63.500 | 63.730 | 6.373 | 69,440 |
| 2024-04-11 | 62.550 | 64.340 | 62.550 | 64.190 | 6.419 | 97,562 |
| 2024-04-10 | 62.070 | 62.980 | 61.380 | 62.800 | 6.280 | 35,465 |
| 2024-04-09 | 63.310 | 63.420 | 61.710 | 62.190 | 6.219 | 51,393 |
| 2024-04-08 | 64.470 | 64.750 | 63.240 | 63.330 | 6.333 | 21,698 |
| 2024-04-05 | 62.730 | 64.640 | 62.730 | 64.460 | 6.446 | 19,293 |
| 2024-04-04 | 63.830 | 64.100 | 62.340 | 62.500 | 6.250 | 28,018 |
| 2024-04-03 | 62.290 | 63.800 | 61.960 | 63.740 | 6.374 | 18,495 |
| 2024-04-02 | 61.740 | 62.300 | 61.050 | 62.300 | 6.230 | 19,183 |
| 2024-04-01 | 61.050 | 62.170 | 60.920 | 61.950 | 6.195 | 18,290 |
| 2024-03-28 | 61.090 | 61.680 | 59.910 | 60.920 | 6.092 | 23,101 |
| 2024-03-27 | 62.890 | 62.960 | 60.810 | 61.230 | 6.123 | 93,485 |
| 2024-03-26 | 62.540 | 63.300 | 61.860 | 63.000 | 6.300 | 15,949 |
| 2024-03-25 | 62.760 | 62.930 | 62.070 | 62.540 | 6.254 | 18,083 |
| 2024-03-22 | 62.270 | 62.910 | 62.080 | 62.540 | 6.254 | 25,227 |
| 2024-03-21 | 62.640 | 63.170 | 62.100 | 62.220 | 6.222 | 27,076 |
| 2024-03-20 | 62.570 | 62.650 | 61.960 | 62.640 | 6.264 | 11,275 |
| 2024-03-19 | 62.380 | 62.650 | 61.320 | 62.650 | 6.265 | 45,066 |
| 2024-03-18 | 60.890 | 63.020 | 60.830 | 62.310 | 6.231 | 65,336 |
| 2024-03-15 | 62.120 | 62.760 | 60.430 | 60.780 | 6.078 | 21,316 |
| 2024-03-14 | 60.960 | 61.700 | 60.550 | 61.400 | 6.140 | 85,748 |
| 2024-03-13 | 61.030 | 61.350 | 60.400 | 60.830 | 6.083 | 28,887 |
| 2024-03-12 | 59.990 | 61.140 | 59.680 | 61.030 | 6.103 | 117,200 |
| 2024-03-11 | 60.600 | 61.050 | 59.820 | 59.990 | 5.999 | 6,530 |
| 2024-03-08 | 59.810 | 61.250 | 59.810 | 60.380 | 6.038 | 18,119 |
| 2024-03-07 | 59.370 | 60.250 | 58.850 | 59.580 | 5.958 | 30,179 |
| 2024-03-06 | 58.900 | 59.990 | 58.590 | 59.990 | 5.999 | 11,339 |
| 2024-03-05 | 60.580 | 60.590 | 58.660 | 58.900 | 5.890 | 25,007 |
| 2024-03-04 | 61.340 | 61.680 | 60.650 | 60.650 | 6.065 | 173,895 |
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.