Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 362.50 | 364.25 | 348.25 | 352.35 | 35.235 | 205,190 |
| 2022-02-03 | 373.00 | 376.65 | 362.80 | 363.40 | 36.340 | 182,660 |
| 2022-02-02 | 409.00 | 409.35 | 380.60 | 380.60 | 38.060 | 193,110 |
| 2022-02-01 | 385.00 | 394.15 | 377.70 | 393.00 | 39.300 | 247,170 |
| 2022-01-31 | 348.00 | 372.00 | 346.50 | 371.40 | 37.140 | 205,280 |
| 2022-01-28 | 352.00 | 352.00 | 336.50 | 340.40 | 34.040 | 148,530 |
| 2022-01-27 | 330.90 | 353.75 | 329.45 | 345.30 | 34.530 | 170,470 |
| 2022-01-26 | 330.30 | 338.80 | 329.00 | 334.75 | 33.475 | 178,850 |
| 2022-01-25 | 337.50 | 342.80 | 327.00 | 327.90 | 32.790 | 185,170 |
| 2022-01-24 | 352.10 | 353.80 | 314.45 | 315.00 | 31.500 | 294,780 |
| 2022-01-21 | 361.80 | 364.95 | 334.55 | 352.15 | 35.215 | 797,040 |
| 2022-01-20 | 456.70 | 463.35 | 455.70 | 462.05 | 46.205 | 37,110 |
| 2022-01-19 | 448.95 | 456.50 | 447.10 | 450.55 | 45.055 | 61,340 |
| 2022-01-18 | 460.95 | 460.95 | 452.00 | 452.30 | 45.230 | 42,440 |
| 2022-01-17 | 461.45 | 463.35 | 457.50 | 461.35 | 46.135 | 19,920 |
| 2022-01-14 | 453.95 | 456.40 | 448.20 | 454.10 | 45.410 | 35,430 |
| 2022-01-13 | 467.30 | 470.35 | 462.65 | 463.95 | 46.395 | 11,180 |
| 2022-01-12 | 478.20 | 479.05 | 466.15 | 469.35 | 46.935 | 31,350 |
| 2022-01-11 | 474.50 | 479.55 | 468.45 | 473.75 | 47.375 | 16,680 |
| 2022-01-10 | 485.50 | 485.50 | 466.20 | 470.00 | 47.000 | 32,030 |
| 2022-01-07 | 491.80 | 493.00 | 476.55 | 479.75 | 47.975 | 45,970 |
| 2022-01-06 | 502.90 | 503.00 | 479.55 | 490.00 | 49.000 | 58,080 |
| 2022-01-05 | 520.30 | 523.20 | 516.40 | 516.70 | 51.670 | 12,390 |
| 2022-01-04 | 531.40 | 534.00 | 516.30 | 520.00 | 52.000 | 18,470 |
| 2022-01-03 | 533.90 | 536.50 | 524.70 | 524.70 | 52.470 | 25,180 |
| 2021-12-30 | 537.00 | 542.60 | 537.00 | 540.90 | 54.090 | 5,190 |
| 2021-12-29 | 543.50 | 543.50 | 533.20 | 536.00 | 53.600 | 5,180 |
| 2021-12-28 | 540.90 | 546.20 | 540.50 | 541.60 | 54.160 | 7,500 |
| 2021-12-27 | 542.30 | 545.00 | 539.30 | 540.70 | 54.070 | 5,400 |
| 2021-12-23 | 540.60 | 545.00 | 539.80 | 541.60 | 54.160 | 9,070 |
| 2021-12-22 | 538.00 | 541.60 | 532.00 | 541.60 | 54.160 | 9,330 |
| 2021-12-21 | 533.00 | 533.00 | 526.20 | 532.40 | 53.240 | 14,560 |
| 2021-12-20 | 516.70 | 531.80 | 516.70 | 524.30 | 52.430 | 27,040 |
| 2021-12-17 | 519.50 | 525.00 | 515.00 | 523.20 | 52.320 | 33,950 |
| 2021-12-16 | 540.00 | 540.00 | 523.00 | 527.50 | 52.750 | 11,730 |
| 2021-12-15 | 532.30 | 534.70 | 520.60 | 520.70 | 52.070 | 18,320 |
| 2021-12-14 | 539.40 | 539.40 | 522.90 | 523.40 | 52.340 | 29,310 |
| 2021-12-13 | 544.70 | 545.90 | 531.90 | 534.50 | 53.450 | 19,720 |
| 2021-12-10 | 543.30 | 548.00 | 536.60 | 536.80 | 53.680 | 12,130 |
| 2021-12-09 | 553.60 | 556.30 | 546.60 | 549.00 | 54.900 | 8,860 |
| 2021-12-08 | 553.50 | 560.90 | 552.30 | 556.70 | 55.670 | 35,840 |
| 2021-12-07 | 547.40 | 553.00 | 545.00 | 549.30 | 54.930 | 17,980 |
| 2021-12-06 | 535.10 | 544.80 | 532.30 | 543.50 | 54.350 | 46,000 |
| 2021-12-03 | 548.20 | 553.30 | 533.60 | 533.70 | 53.370 | 22,490 |
| 2021-12-02 | 548.90 | 551.00 | 542.40 | 544.50 | 54.450 | 21,500 |
| 2021-12-01 | 573.30 | 575.90 | 567.30 | 569.70 | 56.970 | 29,780 |
| 2021-11-30 | 587.00 | 593.10 | 583.80 | 583.90 | 58.390 | 15,590 |
| 2021-11-29 | 595.10 | 597.00 | 584.50 | 587.70 | 58.770 | 18,950 |
| 2021-11-26 | 586.00 | 599.20 | 582.30 | 590.80 | 59.080 | 111,160 |
| 2021-11-25 | 589.90 | 590.00 | 585.90 | 589.40 | 58.940 | 7,670 |
| 2021-11-24 | 583.00 | 589.90 | 582.10 | 588.70 | 58.870 | 17,180 |
| 2021-11-23 | 585.60 | 591.80 | 574.10 | 578.60 | 57.860 | 22,390 |
| 2021-11-22 | 603.10 | 604.90 | 588.50 | 588.50 | 58.850 | 14,560 |
| 2021-11-19 | 604.00 | 615.00 | 598.60 | 604.10 | 60.410 | 33,300 |
| 2021-11-18 | 611.10 | 611.80 | 600.90 | 604.00 | 60.400 | 16,110 |
| 2021-11-17 | 607.90 | 617.60 | 605.00 | 609.00 | 60.900 | 23,230 |
| 2021-11-16 | 597.30 | 605.10 | 595.70 | 601.30 | 60.130 | 12,860 |
| 2021-11-15 | 597.90 | 598.80 | 588.20 | 598.70 | 59.870 | 29,520 |
| 2021-11-12 | 575.20 | 588.40 | 572.60 | 588.40 | 58.840 | 17,760 |
| 2021-11-11 | 562.40 | 577.50 | 560.70 | 576.70 | 57.670 | 16,770 |
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.