Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 857.40 | 870.00 | 855.00 | 866.60 | 86.660 | 34,690 |
| 2024-11-21 | 838.90 | 859.70 | 834.50 | 859.70 | 85.970 | 27,800 |
| 2024-11-20 | 827.40 | 843.70 | 825.20 | 834.10 | 83.410 | 34,400 |
| 2024-11-19 | 799.90 | 813.60 | 791.60 | 813.60 | 81.360 | 20,610 |
| 2024-11-18 | 780.00 | 798.40 | 763.00 | 797.30 | 79.730 | 51,110 |
| 2024-11-15 | 789.20 | 789.70 | 776.20 | 777.80 | 77.780 | 37,940 |
| 2024-11-14 | 788.90 | 795.80 | 787.10 | 791.00 | 79.100 | 10,510 |
| 2024-11-13 | 772.50 | 785.60 | 772.00 | 785.10 | 78.510 | 12,590 |
| 2024-11-12 | 755.10 | 767.80 | 755.10 | 764.00 | 76.400 | 24,040 |
| 2024-11-11 | 745.00 | 757.40 | 743.70 | 757.40 | 75.740 | 12,320 |
| 2024-11-08 | 739.20 | 742.70 | 734.30 | 738.30 | 73.830 | 17,220 |
| 2024-11-07 | 728.40 | 732.60 | 718.90 | 731.50 | 73.150 | 20,550 |
| 2024-11-06 | 716.60 | 725.10 | 709.00 | 717.30 | 71.730 | 25,050 |
| 2024-11-05 | 694.70 | 700.50 | 686.00 | 700.20 | 70.020 | 20,200 |
| 2024-11-04 | 697.50 | 698.80 | 689.90 | 695.70 | 69.570 | 8,440 |
| 2024-11-01 | 699.30 | 703.40 | 689.00 | 702.00 | 70.200 | 8,060 |
| 2024-10-31 | 692.50 | 700.60 | 691.10 | 694.70 | 69.470 | 25,470 |
| 2024-10-30 | 702.30 | 704.50 | 693.40 | 699.30 | 69.930 | 18,190 |
| 2024-10-29 | 695.00 | 701.30 | 692.00 | 701.30 | 70.130 | 5,620 |
| 2024-10-28 | 700.90 | 703.20 | 693.60 | 695.30 | 69.530 | 10,900 |
| 2024-10-25 | 695.90 | 708.80 | 695.90 | 703.10 | 70.310 | 17,320 |
| 2024-10-24 | 698.20 | 699.30 | 691.90 | 694.20 | 69.420 | 13,160 |
| 2024-10-23 | 706.10 | 709.90 | 699.40 | 700.80 | 70.080 | 11,130 |
| 2024-10-22 | 710.90 | 711.40 | 706.10 | 710.00 | 71.000 | 13,690 |
| 2024-10-21 | 702.60 | 708.40 | 699.00 | 705.20 | 70.520 | 29,990 |
| 2024-10-18 | 666.60 | 702.80 | 664.30 | 699.20 | 69.920 | 71,490 |
| 2024-10-17 | 649.70 | 652.20 | 633.90 | 641.40 | 64.140 | 25,830 |
| 2024-10-16 | 650.30 | 650.30 | 641.10 | 647.80 | 64.780 | 8,340 |
| 2024-10-15 | 656.00 | 656.60 | 642.80 | 648.30 | 64.830 | 13,560 |
| 2024-10-14 | 662.50 | 665.10 | 655.50 | 656.40 | 65.640 | 8,090 |
| 2024-10-11 | 666.40 | 672.30 | 661.70 | 663.10 | 66.310 | 11,290 |
| 2024-10-10 | 665.20 | 668.00 | 659.60 | 667.30 | 66.730 | 7,770 |
| 2024-10-09 | 656.10 | 663.00 | 656.10 | 659.30 | 65.930 | 8,380 |
| 2024-10-08 | 642.80 | 656.50 | 638.80 | 656.10 | 65.610 | 7,210 |
| 2024-10-07 | 646.30 | 654.40 | 634.70 | 645.80 | 64.580 | 48,090 |
| 2024-10-04 | 639.00 | 655.00 | 639.00 | 647.90 | 64.790 | 18,810 |
| 2024-10-03 | 641.00 | 642.40 | 634.80 | 640.00 | 64.000 | 12,840 |
| 2024-10-02 | 635.00 | 647.60 | 635.00 | 644.90 | 64.490 | 11,480 |
| 2024-10-01 | 639.90 | 647.00 | 631.70 | 634.30 | 63.430 | 17,330 |
| 2024-09-30 | 631.50 | 636.10 | 629.10 | 633.60 | 63.360 | 5,540 |
| 2024-09-27 | 637.00 | 637.60 | 628.50 | 628.60 | 62.860 | 14,010 |
| 2024-09-26 | 650.80 | 654.20 | 629.30 | 629.30 | 62.930 | 19,000 |
| 2024-09-25 | 643.50 | 648.50 | 640.70 | 647.90 | 64.790 | 9,080 |
| 2024-09-24 | 635.20 | 646.90 | 632.80 | 644.60 | 64.460 | 19,470 |
| 2024-09-23 | 630.70 | 639.60 | 628.60 | 635.70 | 63.570 | 11,710 |
| 2024-09-20 | 629.90 | 634.40 | 625.50 | 629.50 | 62.950 | 20,650 |
| 2024-09-19 | 628.00 | 642.60 | 625.60 | 638.80 | 63.880 | 20,940 |
| 2024-09-18 | 635.00 | 636.40 | 625.00 | 625.20 | 62.520 | 6,990 |
| 2024-09-17 | 627.50 | 635.30 | 625.40 | 631.10 | 63.110 | 20,180 |
| 2024-09-16 | 627.00 | 630.50 | 620.20 | 622.50 | 62.250 | 20,780 |
| 2024-09-13 | 618.00 | 625.90 | 614.30 | 625.90 | 62.590 | 44,230 |
| 2024-09-12 | 619.20 | 628.80 | 619.20 | 621.90 | 62.190 | 30,660 |
| 2024-09-11 | 606.60 | 615.50 | 601.70 | 604.60 | 60.460 | 13,460 |
| 2024-09-10 | 609.60 | 616.10 | 608.90 | 610.40 | 61.040 | 17,430 |
| 2024-09-09 | 605.00 | 618.60 | 604.60 | 610.10 | 61.010 | 21,720 |
| 2024-09-06 | 613.60 | 616.00 | 596.70 | 599.30 | 59.930 | 32,760 |
| 2024-09-05 | 613.30 | 619.00 | 605.50 | 611.30 | 61.130 | 19,990 |
| 2024-09-04 | 605.90 | 617.30 | 605.90 | 615.90 | 61.590 | 32,620 |
| 2024-09-03 | 633.50 | 635.50 | 614.00 | 615.90 | 61.590 | 13,200 |
| 2024-09-02 | 631.30 | 635.00 | 630.20 | 635.00 | 63.500 | 8,250 |
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.