Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 189.98 | 190.70 | 184.94 | 189.78 | 18.978 | 235,040 |
| 2022-05-02 | 183.18 | 189.86 | 180.26 | 188.12 | 18.812 | 269,070 |
| 2022-04-29 | 187.80 | 194.12 | 186.20 | 190.48 | 19.048 | 288,430 |
| 2022-04-28 | 182.32 | 183.66 | 177.00 | 181.02 | 18.102 | 231,520 |
| 2022-04-27 | 186.00 | 189.44 | 179.60 | 182.00 | 18.200 | 233,510 |
| 2022-04-26 | 195.98 | 196.62 | 187.26 | 188.62 | 18.862 | 107,730 |
| 2022-04-25 | 199.58 | 201.75 | 191.22 | 194.34 | 19.434 | 302,880 |
| 2022-04-22 | 202.40 | 209.15 | 198.20 | 198.40 | 19.840 | 326,750 |
| 2022-04-21 | 206.80 | 208.90 | 195.20 | 198.58 | 19.858 | 756,700 |
| 2022-04-20 | 242.00 | 243.25 | 196.00 | 206.00 | 20.600 | 1,972,690 |
| 2022-04-19 | 316.65 | 323.50 | 307.20 | 323.50 | 32.350 | 64,230 |
| 2022-04-14 | 322.25 | 325.45 | 319.00 | 320.40 | 32.040 | 34,240 |
| 2022-04-13 | 321.80 | 323.35 | 315.80 | 322.30 | 32.230 | 47,890 |
| 2022-04-12 | 319.00 | 330.00 | 317.90 | 325.60 | 32.560 | 54,780 |
| 2022-04-11 | 326.50 | 326.75 | 316.90 | 320.80 | 32.080 | 37,050 |
| 2022-04-08 | 336.35 | 336.75 | 327.95 | 329.10 | 32.910 | 26,710 |
| 2022-04-07 | 336.65 | 341.55 | 329.70 | 329.95 | 32.995 | 38,680 |
| 2022-04-06 | 349.45 | 349.45 | 332.60 | 335.35 | 33.535 | 59,090 |
| 2022-04-05 | 356.30 | 359.90 | 348.60 | 349.50 | 34.950 | 80,080 |
| 2022-04-04 | 339.95 | 354.25 | 336.35 | 354.25 | 35.425 | 68,450 |
| 2022-04-01 | 343.60 | 343.70 | 337.65 | 337.65 | 33.765 | 22,510 |
| 2022-03-31 | 344.55 | 347.85 | 337.90 | 339.30 | 33.930 | 29,780 |
| 2022-03-30 | 354.00 | 354.05 | 343.75 | 344.85 | 34.485 | 58,330 |
| 2022-03-29 | 346.70 | 353.15 | 342.00 | 351.65 | 35.165 | 68,100 |
| 2022-03-28 | 341.00 | 346.75 | 334.55 | 338.90 | 33.890 | 43,720 |
| 2022-03-25 | 342.80 | 344.15 | 333.40 | 335.45 | 33.545 | 28,980 |
| 2022-03-24 | 343.95 | 346.95 | 336.30 | 339.80 | 33.980 | 55,100 |
| 2022-03-23 | 348.05 | 348.40 | 343.10 | 344.30 | 34.430 | 47,080 |
| 2022-03-22 | 341.00 | 350.00 | 333.00 | 347.60 | 34.760 | 38,640 |
| 2022-03-21 | 344.40 | 345.70 | 337.00 | 339.30 | 33.930 | 47,590 |
| 2022-03-18 | 334.40 | 342.00 | 333.55 | 342.00 | 34.200 | 74,860 |
| 2022-03-17 | 325.05 | 330.15 | 320.05 | 330.05 | 33.005 | 49,230 |
| 2022-03-16 | 316.75 | 324.10 | 316.00 | 319.70 | 31.970 | 73,260 |
| 2022-03-15 | 301.15 | 313.00 | 299.75 | 309.45 | 30.945 | 51,330 |
| 2022-03-14 | 312.70 | 313.95 | 301.60 | 303.60 | 30.360 | 70,790 |
| 2022-03-11 | 326.25 | 330.65 | 319.35 | 319.35 | 31.935 | 29,830 |
| 2022-03-10 | 323.80 | 332.95 | 316.45 | 323.20 | 32.320 | 97,650 |
| 2022-03-09 | 316.55 | 327.80 | 313.20 | 326.85 | 32.685 | 97,530 |
| 2022-03-08 | 318.50 | 324.55 | 315.90 | 317.65 | 31.765 | 55,050 |
| 2022-03-07 | 324.00 | 331.25 | 322.85 | 328.55 | 32.855 | 91,010 |
| 2022-03-04 | 330.10 | 341.55 | 328.05 | 328.05 | 32.805 | 77,100 |
| 2022-03-03 | 342.95 | 347.15 | 331.65 | 334.60 | 33.460 | 37,880 |
| 2022-03-02 | 348.20 | 353.00 | 339.15 | 342.60 | 34.260 | 69,840 |
| 2022-03-01 | 353.25 | 354.50 | 347.35 | 348.75 | 34.875 | 48,160 |
| 2022-02-28 | 345.00 | 352.85 | 340.95 | 352.85 | 35.285 | 44,540 |
| 2022-02-25 | 346.90 | 348.45 | 334.75 | 346.70 | 34.670 | 85,500 |
| 2022-02-24 | 315.25 | 335.30 | 312.55 | 334.75 | 33.475 | 137,380 |
| 2022-02-23 | 335.90 | 339.55 | 329.15 | 331.15 | 33.115 | 75,760 |
| 2022-02-22 | 328.05 | 345.50 | 328.00 | 336.90 | 33.690 | 131,410 |
| 2022-02-21 | 347.50 | 353.20 | 335.60 | 337.80 | 33.780 | 85,660 |
| 2022-02-18 | 340.95 | 354.25 | 340.00 | 343.95 | 34.395 | 116,130 |
| 2022-02-17 | 349.45 | 351.85 | 344.60 | 346.95 | 34.695 | 62,670 |
| 2022-02-16 | 357.10 | 361.15 | 346.30 | 346.55 | 34.655 | 129,440 |
| 2022-02-15 | 349.25 | 359.35 | 349.25 | 355.60 | 35.560 | 93,100 |
| 2022-02-14 | 342.40 | 361.95 | 337.80 | 359.90 | 35.990 | 201,490 |
| 2022-02-11 | 356.55 | 359.90 | 349.80 | 349.80 | 34.980 | 75,940 |
| 2022-02-10 | 361.20 | 361.20 | 350.30 | 351.10 | 35.110 | 156,550 |
| 2022-02-09 | 355.70 | 360.40 | 349.45 | 356.05 | 35.605 | 139,830 |
| 2022-02-08 | 352.50 | 354.00 | 347.00 | 351.55 | 35.155 | 57,450 |
| 2022-02-07 | 361.00 | 361.55 | 347.40 | 347.40 | 34.740 | 76,460 |
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.