Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 59.610 | 61.600 | 59.550 | 61.340 | 6.134 | 43,896 |
| 2024-02-29 | 59.480 | 60.560 | 59.200 | 59.460 | 5.946 | 63,649 |
| 2024-02-28 | 59.300 | 59.480 | 58.540 | 59.480 | 5.948 | 27,205 |
| 2024-02-27 | 59.020 | 59.770 | 58.800 | 59.770 | 5.977 | 25,667 |
| 2024-02-26 | 58.240 | 58.800 | 57.930 | 58.260 | 5.826 | 16,150 |
| 2024-02-23 | 58.180 | 59.020 | 57.810 | 58.380 | 5.838 | 39,755 |
| 2024-02-22 | 57.250 | 58.610 | 57.150 | 58.180 | 5.818 | 25,715 |
| 2024-02-21 | 57.350 | 57.350 | 55.920 | 56.300 | 5.630 | 16,061 |
| 2024-02-20 | 57.230 | 57.610 | 56.160 | 56.580 | 5.658 | 38,068 |
| 2024-02-19 | 57.700 | 57.970 | 57.040 | 57.040 | 5.704 | 27,172 |
| 2024-02-16 | 59.100 | 59.640 | 57.420 | 57.700 | 5.770 | 17,543 |
| 2024-02-15 | 57.790 | 59.100 | 57.700 | 59.100 | 5.910 | 34,658 |
| 2024-02-14 | 56.850 | 57.860 | 56.420 | 57.320 | 5.732 | 43,032 |
| 2024-02-09 | 56.270 | 56.640 | 55.470 | 55.780 | 5.578 | 25,795 |
| 2024-02-08 | 55.820 | 56.340 | 55.380 | 55.640 | 5.564 | 49,720 |
| 2024-02-07 | 55.200 | 56.400 | 55.140 | 55.830 | 5.583 | 24,123 |
| 2024-02-06 | 56.210 | 56.350 | 54.900 | 54.900 | 5.490 | 88,025 |
| 2024-02-05 | 56.210 | 57.540 | 55.780 | 55.780 | 5.578 | 56,097 |
| 2024-02-02 | 55.560 | 56.340 | 55.560 | 55.820 | 5.582 | 26,903 |
| 2024-02-01 | 56.280 | 56.510 | 55.470 | 55.560 | 5.556 | 38,614 |
| 2024-01-31 | 55.210 | 56.430 | 55.210 | 55.550 | 5.555 | 34,217 |
| 2024-01-30 | 56.350 | 56.650 | 55.510 | 55.510 | 5.551 | 76,574 |
| 2024-01-29 | 56.300 | 57.210 | 55.470 | 56.800 | 5.680 | 77,043 |
| 2024-01-26 | 55.200 | 56.940 | 54.820 | 55.750 | 5.575 | 72,298 |
| 2024-01-25 | 54.080 | 55.200 | 53.930 | 55.000 | 5.500 | 49,241 |
| 2024-01-24 | 53.120 | 55.380 | 52.830 | 53.440 | 5.344 | 199,071 |
| 2024-01-23 | 49.260 | 50.620 | 47.950 | 50.620 | 5.062 | 45,057 |
| 2024-01-22 | 47.800 | 48.900 | 47.570 | 48.900 | 4.890 | 26,846 |
| 2024-01-19 | 48.030 | 48.200 | 47.030 | 47.780 | 4.778 | 23,683 |
| 2024-01-18 | 47.640 | 48.030 | 47.380 | 48.020 | 4.802 | 22,261 |
| 2024-01-17 | 47.890 | 48.130 | 47.040 | 47.640 | 4.764 | 53,930 |
| 2024-01-16 | 47.900 | 48.380 | 47.150 | 47.640 | 4.764 | 17,405 |
| 2024-01-15 | 48.000 | 48.290 | 47.760 | 47.910 | 4.791 | 6,099 |
| 2024-01-12 | 48.330 | 48.800 | 47.590 | 48.350 | 4.835 | 45,611 |
| 2024-01-11 | 47.400 | 48.850 | 47.270 | 48.400 | 4.840 | 59,327 |
| 2024-01-10 | 47.450 | 47.770 | 46.300 | 47.110 | 4.711 | 26,209 |
| 2024-01-09 | 47.560 | 47.560 | 46.380 | 47.450 | 4.745 | 12,359 |
| 2024-01-08 | 46.730 | 47.560 | 46.220 | 47.560 | 4.756 | 44,575 |
| 2024-01-05 | 46.860 | 46.980 | 46.100 | 46.480 | 4.648 | 28,539 |
| 2024-01-04 | 46.690 | 47.150 | 46.140 | 46.850 | 4.685 | 22,229 |
| 2024-01-03 | 45.890 | 46.680 | 45.650 | 46.400 | 4.640 | 14,510 |
| 2024-01-02 | 47.350 | 47.360 | 45.440 | 45.890 | 4.589 | 31,385 |
| 2023-12-28 | 47.710 | 47.890 | 47.350 | 47.420 | 4.742 | 18,793 |
| 2023-12-27 | 47.540 | 47.700 | 47.200 | 47.700 | 4.770 | 20,216 |
| 2023-12-26 | 47.530 | 47.540 | 46.890 | 47.540 | 4.754 | 40,080 |
| 2023-12-22 | 47.410 | 48.210 | 47.190 | 47.530 | 4.753 | 26,438 |
| 2023-12-21 | 48.500 | 48.500 | 47.580 | 47.900 | 4.790 | 44,480 |
| 2023-12-20 | 47.930 | 49.090 | 47.800 | 49.020 | 4.902 | 18,595 |
| 2023-12-19 | 47.310 | 48.290 | 47.200 | 47.920 | 4.792 | 12,473 |
| 2023-12-18 | 46.500 | 48.540 | 46.500 | 47.310 | 4.731 | 36,306 |
| 2023-12-15 | 46.500 | 46.690 | 45.880 | 46.310 | 4.631 | 88,654 |
| 2023-12-14 | 47.350 | 47.430 | 45.610 | 46.870 | 4.687 | 50,265 |
| 2023-12-13 | 46.220 | 47.410 | 45.900 | 47.360 | 4.736 | 39,609 |
| 2023-12-12 | 45.210 | 46.230 | 45.210 | 46.230 | 4.623 | 7,519 |
| 2023-12-11 | 44.680 | 46.530 | 44.680 | 45.150 | 4.515 | 31,144 |
| 2023-12-08 | 44.530 | 44.800 | 44.160 | 44.680 | 4.468 | 5,446 |
| 2023-12-07 | 44.240 | 44.540 | 43.750 | 44.540 | 4.454 | 8,323 |
| 2023-12-06 | 44.840 | 45.130 | 43.800 | 44.260 | 4.426 | 9,488 |
| 2023-12-05 | 44.520 | 45.260 | 44.400 | 44.840 | 4.484 | 14,255 |
| 2023-12-04 | 45.210 | 45.630 | 44.520 | 44.950 | 4.495 | 22,860 |
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.