Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 561.30 | 561.80 | 556.00 | 556.60 | 55.660 | 15,720 |
| 2024-03-12 | 554.20 | 555.90 | 547.70 | 555.00 | 55.500 | 15,960 |
| 2024-03-11 | 553.20 | 559.40 | 551.40 | 553.80 | 55.380 | 43,650 |
| 2024-03-08 | 555.30 | 562.00 | 553.50 | 555.80 | 55.580 | 14,790 |
| 2024-03-07 | 544.60 | 553.70 | 543.40 | 551.50 | 55.150 | 19,490 |
| 2024-03-06 | 552.00 | 555.60 | 545.90 | 552.30 | 55.230 | 16,090 |
| 2024-03-05 | 565.50 | 565.50 | 550.10 | 552.90 | 55.290 | 31,070 |
| 2024-03-04 | 569.90 | 575.40 | 568.20 | 570.30 | 57.030 | 31,050 |
| 2024-03-01 | 558.30 | 563.00 | 554.90 | 562.00 | 56.200 | 20,350 |
| 2024-02-29 | 549.30 | 560.20 | 548.50 | 551.70 | 55.170 | 49,700 |
| 2024-02-28 | 556.00 | 556.00 | 545.00 | 549.80 | 54.980 | 27,740 |
| 2024-02-27 | 541.10 | 554.40 | 540.10 | 550.20 | 55.020 | 47,470 |
| 2024-02-26 | 537.10 | 543.20 | 535.50 | 541.60 | 54.160 | 18,380 |
| 2024-02-23 | 544.20 | 546.60 | 536.50 | 537.40 | 53.740 | 24,150 |
| 2024-02-22 | 533.20 | 542.30 | 529.90 | 541.30 | 54.130 | 38,320 |
| 2024-02-21 | 530.40 | 533.30 | 525.20 | 530.00 | 53.000 | 19,660 |
| 2024-02-20 | 538.60 | 541.00 | 527.80 | 531.00 | 53.100 | 41,410 |
| 2024-02-19 | 540.10 | 542.00 | 538.90 | 539.50 | 53.950 | 12,970 |
| 2024-02-16 | 551.70 | 556.40 | 537.30 | 542.00 | 54.200 | 59,880 |
| 2024-02-15 | 543.30 | 549.00 | 539.00 | 542.50 | 54.250 | 39,200 |
| 2024-02-14 | 519.00 | 537.60 | 519.00 | 531.80 | 53.180 | 37,370 |
| 2024-02-13 | 517.20 | 520.30 | 512.20 | 518.60 | 51.860 | 22,230 |
| 2024-02-12 | 519.00 | 526.10 | 519.00 | 526.10 | 52.610 | 23,950 |
| 2024-02-09 | 518.60 | 527.50 | 517.70 | 520.70 | 52.070 | 37,630 |
| 2024-02-08 | 519.60 | 523.50 | 516.60 | 523.20 | 52.320 | 20,620 |
| 2024-02-07 | 514.50 | 527.00 | 514.30 | 525.20 | 52.520 | 15,420 |
| 2024-02-06 | 523.10 | 527.00 | 517.00 | 520.20 | 52.020 | 36,030 |
| 2024-02-05 | 522.00 | 536.00 | 519.70 | 522.00 | 52.200 | 28,790 |
| 2024-02-02 | 522.80 | 525.40 | 521.10 | 523.70 | 52.370 | 30,930 |
| 2024-02-01 | 525.00 | 528.40 | 521.00 | 521.10 | 52.110 | 16,840 |
| 2024-01-31 | 515.70 | 522.60 | 515.00 | 521.40 | 52.140 | 29,350 |
| 2024-01-30 | 527.90 | 532.90 | 519.60 | 521.70 | 52.170 | 41,630 |
| 2024-01-29 | 528.60 | 532.10 | 521.70 | 525.30 | 52.530 | 33,360 |
| 2024-01-26 | 513.30 | 530.70 | 512.90 | 530.70 | 53.070 | 50,280 |
| 2024-01-25 | 499.95 | 515.30 | 499.90 | 513.00 | 51.300 | 60,170 |
| 2024-01-24 | 490.35 | 514.00 | 489.25 | 503.90 | 50.390 | 170,190 |
| 2024-01-23 | 446.85 | 462.40 | 445.00 | 446.75 | 44.675 | 41,780 |
| 2024-01-22 | 445.80 | 448.40 | 441.85 | 447.60 | 44.760 | 31,360 |
| 2024-01-19 | 448.75 | 449.30 | 438.90 | 439.35 | 43.935 | 17,280 |
| 2024-01-18 | 441.25 | 447.05 | 440.95 | 444.90 | 44.490 | 23,130 |
| 2024-01-17 | 438.10 | 446.90 | 438.10 | 443.00 | 44.300 | 32,070 |
| 2024-01-16 | 447.85 | 454.00 | 443.70 | 446.05 | 44.605 | 28,740 |
| 2024-01-15 | 449.00 | 450.90 | 447.95 | 448.20 | 44.820 | 12,130 |
| 2024-01-12 | 447.90 | 459.00 | 447.90 | 452.20 | 45.220 | 50,680 |
| 2024-01-11 | 437.95 | 458.05 | 437.60 | 444.15 | 44.415 | 25,410 |
| 2024-01-10 | 439.90 | 444.90 | 432.05 | 433.20 | 43.320 | 18,330 |
| 2024-01-09 | 437.50 | 440.55 | 433.35 | 440.40 | 44.040 | 33,350 |
| 2024-01-08 | 433.55 | 437.40 | 430.40 | 437.30 | 43.730 | 5,900 |
| 2024-01-05 | 434.20 | 438.00 | 431.70 | 432.95 | 43.295 | 14,050 |
| 2024-01-04 | 429.35 | 437.15 | 428.45 | 437.15 | 43.715 | 15,120 |
| 2024-01-03 | 427.50 | 433.25 | 425.00 | 431.90 | 43.190 | 25,470 |
| 2024-01-02 | 441.45 | 442.75 | 430.45 | 432.00 | 43.200 | 24,970 |
| 2023-12-29 | 442.65 | 445.00 | 441.55 | 442.40 | 44.240 | 8,040 |
| 2023-12-28 | 442.20 | 444.40 | 440.70 | 442.40 | 44.240 | 22,380 |
| 2023-12-27 | 443.95 | 445.65 | 441.15 | 442.40 | 44.240 | 10,580 |
| 2023-12-22 | 447.05 | 448.45 | 442.95 | 445.65 | 44.565 | 11,070 |
| 2023-12-21 | 448.00 | 450.60 | 445.25 | 446.15 | 44.615 | 22,550 |
| 2023-12-20 | 450.55 | 456.15 | 448.00 | 454.20 | 45.420 | 30,560 |
| 2023-12-19 | 444.05 | 448.00 | 443.10 | 447.75 | 44.775 | 18,250 |
| 2023-12-18 | 431.25 | 450.00 | 431.20 | 445.00 | 44.500 | 34,280 |
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.