Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 215.35 | 219.65 | 214.00 | 216.50 | 21.650 | 182,100 |
| 2022-07-22 | 216.05 | 224.00 | 215.10 | 215.10 | 21.510 | 201,080 |
| 2022-07-21 | 210.20 | 213.55 | 208.70 | 212.60 | 21.260 | 175,030 |
| 2022-07-20 | 211.10 | 212.60 | 196.08 | 207.05 | 20.705 | 921,170 |
| 2022-07-19 | 189.68 | 193.68 | 184.18 | 193.00 | 19.300 | 177,950 |
| 2022-07-18 | 188.62 | 196.40 | 188.20 | 194.78 | 19.478 | 190,700 |
| 2022-07-15 | 175.00 | 181.60 | 173.16 | 181.60 | 18.160 | 85,060 |
| 2022-07-14 | 175.68 | 177.46 | 172.62 | 174.74 | 17.474 | 153,120 |
| 2022-07-13 | 174.02 | 175.80 | 169.22 | 171.00 | 17.100 | 120,150 |
| 2022-07-12 | 175.98 | 178.84 | 172.74 | 175.42 | 17.542 | 128,770 |
| 2022-07-11 | 182.20 | 184.20 | 176.78 | 178.12 | 17.812 | 51,590 |
| 2022-07-08 | 184.98 | 186.74 | 180.56 | 186.04 | 18.604 | 83,490 |
| 2022-07-07 | 179.94 | 184.56 | 179.94 | 184.56 | 18.456 | 69,240 |
| 2022-07-06 | 180.04 | 182.52 | 178.00 | 178.62 | 17.862 | 101,500 |
| 2022-07-05 | 173.02 | 176.00 | 168.58 | 174.26 | 17.426 | 89,720 |
| 2022-07-04 | 172.48 | 173.06 | 170.42 | 170.44 | 17.044 | 48,870 |
| 2022-07-01 | 166.00 | 172.22 | 164.64 | 170.42 | 17.042 | 85,380 |
| 2022-06-30 | 169.20 | 170.04 | 163.64 | 168.42 | 16.842 | 67,620 |
| 2022-06-29 | 170.76 | 172.00 | 167.60 | 168.82 | 16.882 | 71,610 |
| 2022-06-28 | 181.08 | 181.66 | 174.54 | 174.92 | 17.492 | 73,280 |
| 2022-06-27 | 181.78 | 183.32 | 172.78 | 176.80 | 17.680 | 97,570 |
| 2022-06-24 | 173.74 | 180.60 | 173.18 | 178.20 | 17.820 | 65,680 |
| 2022-06-23 | 169.80 | 173.20 | 168.04 | 170.72 | 17.072 | 114,000 |
| 2022-06-22 | 161.92 | 171.16 | 157.48 | 169.80 | 16.980 | 92,340 |
| 2022-06-21 | 167.46 | 170.76 | 163.56 | 163.56 | 16.356 | 126,150 |
| 2022-06-20 | 169.00 | 169.00 | 166.20 | 167.46 | 16.746 | 47,290 |
| 2022-06-17 | 165.96 | 170.00 | 165.64 | 167.66 | 16.766 | 92,900 |
| 2022-06-16 | 170.98 | 170.98 | 163.76 | 165.22 | 16.522 | 156,980 |
| 2022-06-15 | 161.26 | 169.90 | 160.36 | 169.90 | 16.990 | 110,060 |
| 2022-06-14 | 165.62 | 166.64 | 158.56 | 161.26 | 16.126 | 132,370 |
| 2022-06-13 | 170.50 | 171.90 | 163.80 | 164.82 | 16.482 | 172,210 |
| 2022-06-10 | 177.50 | 177.68 | 172.00 | 175.04 | 17.504 | 164,990 |
| 2022-06-09 | 188.98 | 190.86 | 184.00 | 184.70 | 18.470 | 58,840 |
| 2022-06-08 | 184.98 | 192.86 | 181.14 | 191.96 | 19.196 | 107,710 |
| 2022-06-07 | 183.92 | 185.28 | 180.64 | 182.54 | 18.254 | 82,450 |
| 2022-06-06 | 188.38 | 190.20 | 184.26 | 185.00 | 18.500 | 67,010 |
| 2022-06-03 | 191.08 | 191.78 | 185.00 | 186.16 | 18.616 | 109,480 |
| 2022-06-02 | 180.88 | 186.64 | 178.46 | 186.16 | 18.616 | 69,080 |
| 2022-06-01 | 184.32 | 189.00 | 182.32 | 182.32 | 18.232 | 71,710 |
| 2022-05-31 | 183.54 | 184.26 | 178.50 | 182.06 | 18.206 | 76,670 |
| 2022-05-30 | 184.98 | 185.50 | 182.76 | 184.26 | 18.426 | 94,190 |
| 2022-05-27 | 177.50 | 181.86 | 177.16 | 179.96 | 17.996 | 95,480 |
| 2022-05-26 | 173.62 | 178.00 | 171.40 | 176.74 | 17.674 | 89,300 |
| 2022-05-25 | 170.58 | 173.78 | 167.38 | 172.20 | 17.220 | 89,070 |
| 2022-05-24 | 171.30 | 172.88 | 165.16 | 166.36 | 16.636 | 140,730 |
| 2022-05-23 | 178.28 | 178.56 | 169.00 | 172.88 | 17.288 | 120,510 |
| 2022-05-20 | 175.30 | 179.82 | 173.00 | 174.64 | 17.464 | 151,480 |
| 2022-05-19 | 169.00 | 173.90 | 165.98 | 173.90 | 17.390 | 210,450 |
| 2022-05-18 | 180.80 | 180.80 | 174.36 | 175.00 | 17.500 | 120,830 |
| 2022-05-17 | 180.70 | 183.20 | 176.00 | 179.92 | 17.992 | 211,260 |
| 2022-05-16 | 179.38 | 188.32 | 177.56 | 181.36 | 18.136 | 279,600 |
| 2022-05-13 | 171.32 | 176.04 | 169.94 | 174.38 | 17.438 | 201,020 |
| 2022-05-12 | 158.92 | 170.28 | 155.88 | 167.10 | 16.710 | 275,380 |
| 2022-05-11 | 170.00 | 171.30 | 164.50 | 165.94 | 16.594 | 223,840 |
| 2022-05-10 | 166.30 | 170.98 | 162.36 | 164.42 | 16.442 | 256,720 |
| 2022-05-09 | 170.16 | 173.50 | 165.58 | 167.20 | 16.720 | 174,100 |
| 2022-05-06 | 179.42 | 179.80 | 166.40 | 171.50 | 17.150 | 220,460 |
| 2022-05-05 | 191.02 | 191.66 | 181.36 | 182.62 | 18.262 | 154,200 |
| 2022-05-04 | 190.48 | 191.04 | 181.26 | 182.46 | 18.246 | 167,270 |
| 2022-05-03 | 189.98 | 190.70 | 184.94 | 189.78 | 18.978 | 235,040 |
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.