Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 597.00 | 599.30 | 592.60 | 597.00 | 59.700 | 11,270 |
| 2024-06-07 | 594.60 | 601.20 | 594.60 | 598.20 | 59.820 | 16,260 |
| 2024-06-06 | 597.40 | 604.50 | 592.80 | 600.30 | 60.030 | 25,340 |
| 2024-06-05 | 581.40 | 592.90 | 577.10 | 592.50 | 59.250 | 15,560 |
| 2024-06-04 | 579.30 | 582.90 | 577.20 | 579.30 | 57.930 | 15,390 |
| 2024-06-03 | 593.10 | 595.20 | 582.20 | 582.90 | 58.290 | 19,880 |
| 2024-05-31 | 597.60 | 598.10 | 580.50 | 581.00 | 58.100 | 8,370 |
| 2024-05-30 | 604.00 | 609.10 | 598.60 | 601.60 | 60.160 | 12,900 |
| 2024-05-29 | 595.70 | 612.80 | 593.70 | 610.80 | 61.080 | 22,550 |
| 2024-05-28 | 596.70 | 596.90 | 592.20 | 594.50 | 59.450 | 12,100 |
| 2024-05-27 | 599.30 | 599.30 | 593.00 | 593.90 | 59.390 | 4,830 |
| 2024-05-24 | 588.80 | 600.40 | 586.50 | 598.50 | 59.850 | 15,580 |
| 2024-05-23 | 592.70 | 593.20 | 587.00 | 591.00 | 59.100 | 12,730 |
| 2024-05-22 | 598.10 | 600.50 | 592.50 | 594.90 | 59.490 | 17,690 |
| 2024-05-21 | 588.70 | 596.70 | 586.30 | 595.00 | 59.500 | 40,360 |
| 2024-05-20 | 571.10 | 579.50 | 569.90 | 579.50 | 57.950 | 20,250 |
| 2024-05-17 | 562.80 | 575.50 | 562.40 | 569.70 | 56.970 | 14,750 |
| 2024-05-16 | 565.40 | 569.00 | 564.40 | 565.30 | 56.530 | 19,560 |
| 2024-05-15 | 566.50 | 575.70 | 562.80 | 562.80 | 56.280 | 40,870 |
| 2024-05-14 | 569.00 | 574.40 | 567.30 | 570.40 | 57.040 | 13,530 |
| 2024-05-13 | 566.50 | 570.00 | 562.40 | 565.00 | 56.500 | 16,020 |
| 2024-05-10 | 568.10 | 578.60 | 564.40 | 566.20 | 56.620 | 32,990 |
| 2024-05-09 | 566.60 | 571.30 | 563.40 | 571.00 | 57.100 | 19,910 |
| 2024-05-08 | 562.10 | 574.60 | 558.90 | 572.00 | 57.200 | 17,670 |
| 2024-05-07 | 554.10 | 561.30 | 549.00 | 560.70 | 56.070 | 19,170 |
| 2024-05-06 | 538.10 | 549.40 | 537.10 | 548.60 | 54.860 | 13,040 |
| 2024-05-03 | 527.80 | 535.60 | 523.50 | 534.90 | 53.490 | 33,920 |
| 2024-05-02 | 516.20 | 526.00 | 515.00 | 524.30 | 52.430 | 21,020 |
| 2024-04-30 | 521.10 | 522.20 | 516.30 | 517.40 | 51.740 | 11,210 |
| 2024-04-29 | 524.00 | 524.00 | 519.00 | 519.30 | 51.930 | 21,310 |
| 2024-04-26 | 525.10 | 527.50 | 517.30 | 521.30 | 52.130 | 48,480 |
| 2024-04-25 | 513.10 | 521.30 | 511.50 | 520.20 | 52.020 | 24,680 |
| 2024-04-24 | 543.90 | 544.10 | 519.00 | 520.50 | 52.050 | 36,390 |
| 2024-04-23 | 518.80 | 533.20 | 517.70 | 533.20 | 53.320 | 34,020 |
| 2024-04-22 | 521.90 | 523.80 | 509.60 | 522.00 | 52.200 | 66,210 |
| 2024-04-19 | 540.30 | 543.30 | 522.20 | 524.80 | 52.480 | 262,930 |
| 2024-04-18 | 580.10 | 581.30 | 569.40 | 578.10 | 57.810 | 40,290 |
| 2024-04-17 | 580.80 | 585.80 | 575.00 | 575.00 | 57.500 | 17,760 |
| 2024-04-16 | 575.00 | 585.20 | 568.80 | 583.30 | 58.330 | 35,870 |
| 2024-04-15 | 588.00 | 592.20 | 583.70 | 584.20 | 58.420 | 22,020 |
| 2024-04-12 | 590.40 | 595.70 | 586.50 | 587.40 | 58.740 | 19,430 |
| 2024-04-11 | 577.00 | 580.70 | 572.70 | 577.30 | 57.730 | 16,470 |
| 2024-04-10 | 568.80 | 573.10 | 564.40 | 571.50 | 57.150 | 9,390 |
| 2024-04-09 | 579.20 | 582.20 | 568.00 | 570.10 | 57.010 | 21,720 |
| 2024-04-08 | 588.90 | 590.00 | 580.90 | 581.70 | 58.170 | 15,620 |
| 2024-04-05 | 572.70 | 587.30 | 570.70 | 584.80 | 58.480 | 11,590 |
| 2024-04-04 | 583.00 | 586.00 | 580.90 | 581.90 | 58.190 | 11,910 |
| 2024-04-03 | 568.80 | 580.20 | 566.70 | 578.20 | 57.820 | 12,480 |
| 2024-04-02 | 569.20 | 573.40 | 563.90 | 567.10 | 56.710 | 16,580 |
| 2024-03-28 | 568.30 | 570.30 | 557.00 | 561.00 | 56.100 | 23,880 |
| 2024-03-27 | 581.50 | 583.80 | 568.00 | 570.80 | 57.080 | 21,480 |
| 2024-03-26 | 580.60 | 583.10 | 571.50 | 581.80 | 58.180 | 21,640 |
| 2024-03-25 | 581.10 | 583.00 | 575.80 | 579.10 | 57.910 | 28,570 |
| 2024-03-22 | 574.90 | 580.70 | 574.60 | 578.30 | 57.830 | 12,280 |
| 2024-03-21 | 579.90 | 580.50 | 576.30 | 578.10 | 57.810 | 18,560 |
| 2024-03-20 | 570.00 | 575.20 | 570.00 | 571.80 | 57.180 | 20,910 |
| 2024-03-19 | 568.90 | 571.30 | 560.80 | 567.70 | 56.770 | 19,220 |
| 2024-03-18 | 558.70 | 575.80 | 556.70 | 571.40 | 57.140 | 21,690 |
| 2024-03-15 | 563.60 | 575.80 | 558.20 | 559.20 | 55.920 | 45,230 |
| 2024-03-14 | 560.70 | 567.40 | 556.80 | 561.80 | 56.180 | 28,910 |
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.