Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 94.770 | 97.350 | 94.270 | 96.500 | 9.650 | 156,428 |
| 2024-11-12 | 92.670 | 94.620 | 92.570 | 94.620 | 9.462 | 55,407 |
| 2024-11-11 | 92.150 | 93.210 | 91.880 | 92.300 | 9.230 | 26,725 |
| 2024-11-08 | 90.940 | 92.190 | 90.760 | 90.900 | 9.090 | 41,217 |
| 2024-11-07 | 88.920 | 90.780 | 87.800 | 90.360 | 9.036 | 34,133 |
| 2024-11-06 | 89.490 | 89.500 | 87.470 | 88.920 | 8.892 | 39,620 |
| 2024-11-05 | 86.940 | 88.640 | 86.940 | 87.850 | 8.785 | 74,539 |
| 2024-11-04 | 87.740 | 88.050 | 86.800 | 86.930 | 8.693 | 79,769 |
| 2024-11-01 | 87.190 | 89.250 | 86.790 | 87.720 | 8.772 | 60,539 |
| 2024-10-31 | 86.570 | 88.080 | 86.410 | 88.080 | 8.808 | 53,026 |
| 2024-10-30 | 87.990 | 87.990 | 86.450 | 86.450 | 8.645 | 20,081 |
| 2024-10-29 | 85.890 | 87.800 | 85.440 | 87.180 | 8.718 | 129,527 |
| 2024-10-28 | 86.340 | 86.340 | 85.260 | 85.260 | 8.526 | 108,135 |
| 2024-10-25 | 86.060 | 87.170 | 85.920 | 86.000 | 8.600 | 32,512 |
| 2024-10-24 | 85.150 | 86.160 | 85.000 | 85.260 | 8.526 | 26,483 |
| 2024-10-23 | 87.000 | 87.120 | 84.630 | 85.020 | 8.502 | 125,517 |
| 2024-10-22 | 87.700 | 87.760 | 86.600 | 86.700 | 8.670 | 26,342 |
| 2024-10-21 | 88.000 | 88.160 | 86.180 | 87.600 | 8.760 | 57,504 |
| 2024-10-18 | 83.080 | 87.280 | 82.680 | 87.200 | 8.720 | 228,022 |
| 2024-10-17 | 79.680 | 81.000 | 77.780 | 81.000 | 8.100 | 37,499 |
| 2024-10-16 | 80.000 | 80.430 | 79.210 | 79.510 | 7.951 | 25,681 |
| 2024-10-15 | 80.240 | 80.560 | 79.010 | 79.990 | 7.999 | 90,813 |
| 2024-10-14 | 81.580 | 81.640 | 79.210 | 79.440 | 7.944 | 32,975 |
| 2024-10-11 | 82.000 | 83.000 | 81.080 | 81.080 | 8.108 | 17,957 |
| 2024-10-10 | 81.000 | 81.990 | 80.480 | 81.800 | 8.180 | 33,477 |
| 2024-10-09 | 80.500 | 81.430 | 80.090 | 81.350 | 8.135 | 22,349 |
| 2024-10-08 | 77.540 | 80.160 | 77.440 | 80.090 | 8.009 | 42,156 |
| 2024-10-07 | 77.900 | 78.000 | 75.920 | 77.200 | 7.720 | 31,507 |
| 2024-10-04 | 78.480 | 78.910 | 77.530 | 78.910 | 7.891 | 27,934 |
| 2024-10-03 | 77.650 | 77.720 | 76.600 | 77.150 | 7.715 | 27,646 |
| 2024-10-02 | 76.400 | 77.760 | 76.330 | 77.530 | 7.753 | 9,176 |
| 2024-10-01 | 77.210 | 78.300 | 76.260 | 76.430 | 7.643 | 14,010 |
| 2024-09-30 | 76.490 | 77.400 | 76.440 | 77.270 | 7.727 | 20,357 |
| 2024-09-27 | 77.480 | 77.480 | 76.160 | 76.550 | 7.655 | 6,781 |
| 2024-09-26 | 78.870 | 79.280 | 76.220 | 77.480 | 7.748 | 15,490 |
| 2024-09-25 | 78.990 | 79.490 | 78.280 | 78.860 | 7.886 | 15,625 |
| 2024-09-24 | 77.510 | 78.990 | 76.760 | 78.990 | 7.899 | 28,647 |
| 2024-09-23 | 77.960 | 78.970 | 77.720 | 78.460 | 7.846 | 26,167 |
| 2024-09-20 | 76.280 | 77.500 | 76.280 | 77.460 | 7.746 | 13,827 |
| 2024-09-19 | 76.330 | 77.600 | 75.560 | 76.270 | 7.627 | 115,928 |
| 2024-09-18 | 78.000 | 78.000 | 75.160 | 75.590 | 7.559 | 12,119 |
| 2024-09-17 | 77.320 | 77.920 | 76.770 | 77.880 | 7.788 | 13,517 |
| 2024-09-16 | 77.650 | 77.650 | 75.900 | 76.790 | 7.679 | 61,315 |
| 2024-09-13 | 76.690 | 77.950 | 76.000 | 77.950 | 7.795 | 34,026 |
| 2024-09-12 | 77.200 | 78.640 | 76.720 | 77.690 | 7.769 | 21,159 |
| 2024-09-11 | 76.060 | 77.060 | 74.800 | 77.050 | 7.705 | 9,838 |
| 2024-09-10 | 75.380 | 76.710 | 75.250 | 76.330 | 7.633 | 20,785 |
| 2024-09-09 | 74.990 | 76.750 | 74.990 | 75.220 | 7.522 | 31,358 |
| 2024-09-06 | 75.610 | 75.960 | 73.850 | 74.620 | 7.462 | 112,109 |
| 2024-09-05 | 76.410 | 77.050 | 75.220 | 76.850 | 7.685 | 27,813 |
| 2024-09-04 | 75.500 | 77.200 | 75.500 | 76.800 | 7.680 | 33,766 |
| 2024-09-03 | 78.050 | 78.540 | 75.720 | 76.000 | 7.600 | 56,208 |
| 2024-09-02 | 78.300 | 79.500 | 78.050 | 78.510 | 7.851 | 12,165 |
| 2024-08-30 | 78.980 | 79.680 | 77.520 | 78.300 | 7.830 | 44,156 |
| 2024-08-29 | 76.730 | 78.870 | 76.730 | 78.170 | 7.817 | 41,988 |
| 2024-08-28 | 76.910 | 77.220 | 75.000 | 76.090 | 7.609 | 25,115 |
| 2024-08-27 | 75.440 | 77.770 | 75.440 | 76.910 | 7.691 | 24,826 |
| 2024-08-26 | 75.100 | 75.880 | 74.830 | 75.380 | 7.538 | 31,569 |
| 2024-08-23 | 77.300 | 77.500 | 74.660 | 75.000 | 7.500 | 163,431 |
| 2024-08-22 | 76.000 | 77.830 | 76.000 | 77.300 | 7.730 | 140,607 |
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.