Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 239.35 | 251.00 | 238.00 | 248.80 | 24.880 | 51,010 |
| 2022-10-14 | 237.70 | 244.15 | 236.45 | 240.65 | 24.065 | 117,790 |
| 2022-10-13 | 226.10 | 229.35 | 219.35 | 227.45 | 22.745 | 105,520 |
| 2022-10-12 | 223.45 | 228.10 | 219.50 | 225.10 | 22.510 | 70,620 |
| 2022-10-11 | 233.30 | 236.95 | 221.65 | 224.40 | 22.440 | 79,530 |
| 2022-10-10 | 231.90 | 240.80 | 230.00 | 235.35 | 23.535 | 60,750 |
| 2022-10-07 | 243.80 | 246.15 | 237.20 | 237.20 | 23.720 | 61,200 |
| 2022-10-06 | 239.30 | 244.30 | 237.05 | 243.55 | 24.355 | 63,430 |
| 2022-10-05 | 239.30 | 244.05 | 230.85 | 232.60 | 23.260 | 68,360 |
| 2022-10-04 | 246.15 | 247.50 | 235.60 | 240.85 | 24.085 | 56,570 |
| 2022-10-03 | 239.40 | 245.30 | 236.90 | 241.95 | 24.195 | 58,310 |
| 2022-09-30 | 245.95 | 247.10 | 240.00 | 246.75 | 24.675 | 76,330 |
| 2022-09-29 | 249.15 | 252.60 | 246.00 | 247.45 | 24.745 | 104,670 |
| 2022-09-28 | 235.45 | 248.80 | 232.55 | 248.70 | 24.870 | 190,870 |
| 2022-09-27 | 235.95 | 239.55 | 234.50 | 235.70 | 23.570 | 43,940 |
| 2022-09-26 | 231.50 | 240.20 | 231.50 | 237.15 | 23.715 | 42,390 |
| 2022-09-23 | 239.45 | 242.90 | 236.00 | 237.75 | 23.775 | 65,470 |
| 2022-09-22 | 238.70 | 243.10 | 236.40 | 243.10 | 24.310 | 65,380 |
| 2022-09-21 | 244.95 | 246.15 | 243.40 | 245.75 | 24.575 | 58,750 |
| 2022-09-20 | 243.40 | 247.45 | 240.30 | 246.95 | 24.695 | 93,590 |
| 2022-09-19 | 237.80 | 247.70 | 235.90 | 236.25 | 23.625 | 113,100 |
| 2022-09-16 | 231.95 | 233.65 | 228.95 | 230.70 | 23.070 | 65,180 |
| 2022-09-15 | 228.25 | 238.20 | 227.95 | 235.90 | 23.590 | 317,090 |
| 2022-09-14 | 220.25 | 220.55 | 216.65 | 218.55 | 21.855 | 42,000 |
| 2022-09-13 | 233.55 | 235.55 | 221.20 | 222.20 | 22.220 | 23,590 |
| 2022-09-12 | 232.05 | 236.00 | 230.45 | 232.20 | 23.220 | 30,820 |
| 2022-09-09 | 227.05 | 232.25 | 226.30 | 230.80 | 23.080 | 37,130 |
| 2022-09-08 | 229.00 | 229.30 | 223.05 | 229.15 | 22.915 | 52,090 |
| 2022-09-07 | 218.95 | 224.80 | 218.25 | 222.95 | 22.295 | 68,400 |
| 2022-09-06 | 227.70 | 229.85 | 217.40 | 219.80 | 21.980 | 61,970 |
| 2022-09-05 | 227.20 | 228.00 | 225.15 | 228.00 | 22.800 | 22,420 |
| 2022-09-02 | 229.25 | 231.90 | 225.10 | 231.45 | 23.145 | 58,360 |
| 2022-09-01 | 221.25 | 226.15 | 220.00 | 222.85 | 22.285 | 84,240 |
| 2022-08-31 | 223.50 | 233.35 | 223.30 | 225.55 | 22.555 | 100,270 |
| 2022-08-30 | 225.20 | 228.80 | 220.00 | 221.20 | 22.120 | 45,140 |
| 2022-08-29 | 221.00 | 229.05 | 220.30 | 225.20 | 22.520 | 42,970 |
| 2022-08-26 | 233.20 | 235.00 | 227.00 | 227.35 | 22.735 | 35,210 |
| 2022-08-25 | 232.95 | 234.75 | 229.75 | 232.05 | 23.205 | 31,840 |
| 2022-08-24 | 224.70 | 233.95 | 223.60 | 233.65 | 23.365 | 44,860 |
| 2022-08-23 | 226.35 | 229.35 | 224.80 | 225.65 | 22.565 | 37,430 |
| 2022-08-22 | 237.20 | 238.55 | 226.90 | 227.95 | 22.795 | 107,170 |
| 2022-08-19 | 242.35 | 242.35 | 235.50 | 235.85 | 23.585 | 30,010 |
| 2022-08-18 | 237.70 | 243.00 | 235.00 | 243.00 | 24.300 | 41,690 |
| 2022-08-17 | 241.05 | 242.10 | 234.20 | 235.15 | 23.515 | 43,850 |
| 2022-08-16 | 245.20 | 245.75 | 239.75 | 242.75 | 24.275 | 34,300 |
| 2022-08-15 | 242.05 | 246.20 | 241.00 | 245.40 | 24.540 | 50,910 |
| 2022-08-12 | 235.95 | 241.10 | 235.70 | 240.40 | 24.040 | 60,920 |
| 2022-08-11 | 237.35 | 243.10 | 234.65 | 237.20 | 23.720 | 119,270 |
| 2022-08-10 | 223.55 | 234.00 | 222.30 | 232.80 | 23.280 | 72,560 |
| 2022-08-09 | 230.00 | 230.00 | 219.60 | 222.30 | 22.230 | 71,210 |
| 2022-08-08 | 225.35 | 236.70 | 222.40 | 231.95 | 23.195 | 102,340 |
| 2022-08-05 | 225.95 | 225.95 | 220.10 | 220.10 | 22.010 | 87,180 |
| 2022-08-04 | 223.00 | 227.75 | 221.65 | 222.35 | 22.235 | 98,360 |
| 2022-08-03 | 218.75 | 224.60 | 216.00 | 223.10 | 22.310 | 74,710 |
| 2022-08-02 | 218.85 | 222.70 | 217.30 | 219.60 | 21.960 | 80,780 |
| 2022-08-01 | 219.35 | 222.20 | 216.05 | 221.35 | 22.135 | 62,320 |
| 2022-07-29 | 220.30 | 226.60 | 218.95 | 220.35 | 22.035 | 119,290 |
| 2022-07-28 | 219.75 | 223.40 | 216.65 | 221.55 | 22.155 | 93,480 |
| 2022-07-27 | 212.75 | 217.80 | 211.80 | 217.40 | 21.740 | 111,060 |
| 2022-07-26 | 212.85 | 216.00 | 210.95 | 211.10 | 21.110 | 76,540 |
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.