Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 631.30 | 635.00 | 630.20 | 635.00 | 63.500 | 8,250 |
| 2024-08-30 | 623.70 | 635.60 | 623.70 | 626.10 | 62.610 | 29,260 |
| 2024-08-29 | 616.10 | 631.20 | 615.30 | 629.30 | 62.930 | 24,430 |
| 2024-08-28 | 625.40 | 627.10 | 609.60 | 610.30 | 61.030 | 10,280 |
| 2024-08-27 | 614.20 | 633.60 | 614.20 | 630.90 | 63.090 | 10,910 |
| 2024-08-26 | 613.70 | 618.30 | 610.20 | 617.20 | 61.720 | 14,150 |
| 2024-08-23 | 622.50 | 625.60 | 607.70 | 612.00 | 61.200 | 18,720 |
| 2024-08-22 | 625.40 | 631.00 | 615.90 | 625.10 | 62.510 | 26,130 |
| 2024-08-21 | 627.10 | 629.40 | 622.70 | 627.80 | 62.780 | 19,550 |
| 2024-08-20 | 623.80 | 640.80 | 619.10 | 628.40 | 62.840 | 33,990 |
| 2024-08-19 | 609.70 | 619.30 | 608.30 | 616.90 | 61.690 | 12,970 |
| 2024-08-16 | 604.10 | 615.00 | 603.70 | 612.80 | 61.280 | 17,610 |
| 2024-08-15 | 608.00 | 613.60 | 601.00 | 604.40 | 60.440 | 11,750 |
| 2024-08-14 | 591.30 | 599.90 | 586.50 | 599.90 | 59.990 | 28,140 |
| 2024-08-13 | 579.00 | 589.50 | 579.00 | 589.50 | 58.950 | 7,140 |
| 2024-08-12 | 584.70 | 584.70 | 574.50 | 577.90 | 57.790 | 16,650 |
| 2024-08-09 | 576.60 | 581.10 | 570.40 | 577.50 | 57.750 | 29,840 |
| 2024-08-08 | 556.90 | 576.20 | 555.70 | 574.20 | 57.420 | 24,410 |
| 2024-08-07 | 563.40 | 577.50 | 558.90 | 575.30 | 57.530 | 12,020 |
| 2024-08-06 | 551.90 | 558.80 | 548.40 | 552.50 | 55.250 | 39,800 |
| 2024-08-05 | 502.10 | 550.60 | 502.10 | 546.40 | 54.640 | 131,520 |
| 2024-08-02 | 571.10 | 573.90 | 558.10 | 562.00 | 56.200 | 34,200 |
| 2024-08-01 | 582.40 | 597.80 | 580.50 | 587.20 | 58.720 | 13,680 |
| 2024-07-31 | 580.20 | 584.80 | 574.70 | 582.80 | 58.280 | 18,730 |
| 2024-07-30 | 580.00 | 586.70 | 577.60 | 579.60 | 57.960 | 16,130 |
| 2024-07-29 | 584.70 | 588.50 | 577.60 | 577.80 | 57.780 | 18,510 |
| 2024-07-26 | 589.10 | 594.20 | 584.20 | 584.80 | 58.480 | 29,460 |
| 2024-07-25 | 587.80 | 590.70 | 573.80 | 590.10 | 59.010 | 23,160 |
| 2024-07-24 | 589.90 | 599.80 | 584.70 | 594.10 | 59.410 | 21,270 |
| 2024-07-23 | 591.50 | 598.30 | 589.70 | 597.10 | 59.710 | 32,920 |
| 2024-07-22 | 582.00 | 599.50 | 582.00 | 591.90 | 59.190 | 34,600 |
| 2024-07-19 | 585.60 | 623.00 | 579.40 | 586.30 | 58.630 | 92,500 |
| 2024-07-18 | 596.80 | 602.60 | 588.30 | 588.30 | 58.830 | 22,480 |
| 2024-07-17 | 599.30 | 600.30 | 585.90 | 589.70 | 58.970 | 19,550 |
| 2024-07-16 | 606.00 | 610.00 | 599.50 | 600.90 | 60.090 | 25,380 |
| 2024-07-15 | 598.50 | 610.70 | 588.00 | 607.70 | 60.770 | 41,910 |
| 2024-07-12 | 604.00 | 604.00 | 596.70 | 598.80 | 59.880 | 34,960 |
| 2024-07-11 | 625.70 | 626.60 | 603.30 | 603.30 | 60.330 | 26,280 |
| 2024-07-10 | 636.10 | 637.60 | 622.50 | 624.50 | 62.450 | 14,950 |
| 2024-07-09 | 632.80 | 641.80 | 632.80 | 641.40 | 64.140 | 10,470 |
| 2024-07-08 | 638.50 | 638.50 | 628.60 | 634.30 | 63.430 | 18,500 |
| 2024-07-05 | 630.00 | 643.00 | 626.30 | 643.00 | 64.300 | 15,100 |
| 2024-07-04 | 632.70 | 632.70 | 628.90 | 630.50 | 63.050 | 2,990 |
| 2024-07-03 | 630.90 | 633.40 | 626.20 | 630.00 | 63.000 | 16,630 |
| 2024-07-02 | 625.00 | 634.10 | 624.30 | 633.60 | 63.360 | 13,330 |
| 2024-07-01 | 627.90 | 629.00 | 617.80 | 625.50 | 62.550 | 12,900 |
| 2024-06-28 | 641.10 | 643.00 | 633.50 | 635.70 | 63.570 | 17,960 |
| 2024-06-27 | 635.00 | 641.40 | 631.20 | 636.60 | 63.660 | 16,260 |
| 2024-06-26 | 629.80 | 639.50 | 627.10 | 635.60 | 63.560 | 24,940 |
| 2024-06-25 | 623.90 | 628.60 | 619.60 | 625.10 | 62.510 | 24,230 |
| 2024-06-24 | 641.30 | 642.00 | 622.90 | 624.00 | 62.400 | 25,760 |
| 2024-06-21 | 633.50 | 641.20 | 632.60 | 635.60 | 63.560 | 18,410 |
| 2024-06-20 | 644.40 | 646.40 | 632.10 | 636.80 | 63.680 | 27,850 |
| 2024-06-19 | 635.50 | 640.00 | 635.30 | 637.40 | 63.740 | 8,570 |
| 2024-06-18 | 631.30 | 635.20 | 628.80 | 635.10 | 63.510 | 25,320 |
| 2024-06-17 | 627.70 | 631.70 | 620.90 | 630.60 | 63.060 | 21,880 |
| 2024-06-14 | 609.20 | 630.00 | 603.80 | 629.90 | 62.990 | 49,900 |
| 2024-06-13 | 602.00 | 606.10 | 594.90 | 606.10 | 60.610 | 18,900 |
| 2024-06-12 | 604.80 | 606.30 | 597.90 | 599.40 | 59.940 | 18,420 |
| 2024-06-11 | 599.40 | 602.40 | 597.10 | 601.30 | 60.130 | 9,860 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.