Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,313.46 | 1,321.00 | 1,296.84 | 1,297.87 | 1,297.87 | 14,223 |
| 2026-10-15 | 1,310.00 | 1,345.00 | 1,310.00 | 1,338.76 | 1,338.76 | 13,749 |
| 2026-10-14 | 1,299.61 | 1,318.47 | 1,281.01 | 1,302.90 | 1,302.90 | 15,172 |
| 2026-10-13 | 1,295.01 | 1,314.27 | 1,295.00 | 1,299.54 | 1,299.54 | 9,582 |
| 2026-10-12 | 1,294.01 | 1,305.99 | 1,290.00 | 1,290.39 | 1,290.39 | 7,532 |
| 2026-10-09 | 1,287.00 | 1,313.98 | 1,282.01 | 1,295.90 | 1,295.90 | 7,527 |
| 2026-10-08 | 1,259.25 | 1,303.00 | 1,256.00 | 1,300.14 | 1,300.14 | 42,457 |
| 2026-10-07 | 1,245.00 | 1,256.00 | 1,231.01 | 1,252.99 | 1,252.99 | 12,480 |
| 2026-10-06 | 1,215.00 | 1,235.99 | 1,211.31 | 1,234.32 | 1,234.32 | 14,080 |
| 2026-10-05 | 1,225.94 | 1,226.07 | 1,205.00 | 1,219.66 | 1,219.66 | 14,945 |
| 2026-10-02 | 1,245.00 | 1,250.00 | 1,216.10 | 1,218.86 | 1,218.86 | 11,787 |
| 2026-10-01 | 1,263.55 | 1,265.52 | 1,239.00 | 1,243.31 | 1,243.31 | 28,894 |
| 2026-09-30 | 1,266.00 | 1,272.19 | 1,253.80 | 1,262.03 | 1,262.03 | 2,642 |
| 2026-09-29 | 1,274.99 | 1,281.99 | 1,260.00 | 1,269.81 | 1,269.81 | 11,656 |
| 2026-09-28 | 1,258.74 | 1,260.00 | 1,235.00 | 1,240.38 | 1,240.38 | 11,985 |
| 2026-09-25 | 1,268.00 | 1,272.99 | 1,256.64 | 1,260.30 | 1,260.30 | 18,533 |
| 2026-09-24 | 1,257.00 | 1,274.07 | 1,255.26 | 1,270.39 | 1,270.39 | 10,276 |
| 2026-09-23 | 1,255.00 | 1,264.99 | 1,245.00 | 1,250.09 | 1,250.09 | 5,749 |
| 2026-09-22 | 1,264.00 | 1,264.00 | 1,238.26 | 1,247.22 | 1,247.22 | 8,953 |
| 2026-09-21 | 1,240.00 | 1,272.99 | 1,240.00 | 1,268.01 | 1,268.01 | 15,681 |
| 2026-09-18 | 1,260.10 | 1,260.10 | 1,210.00 | 1,237.80 | 1,237.80 | 25,365 |
| 2026-09-17 | 1,336.81 | 1,336.81 | 1,293.00 | 1,293.35 | 1,293.35 | 10,390 |
| 2026-09-15 | 1,345.00 | 1,351.72 | 1,330.00 | 1,336.81 | 1,336.81 | 1,112 |
| 2026-09-14 | 1,355.50 | 1,384.83 | 1,350.00 | 1,377.60 | 1,377.60 | 10,422 |
| 2026-09-11 | 1,296.51 | 1,315.80 | 1,294.00 | 1,315.65 | 1,315.65 | 15,137 |
| 2026-09-10 | 1,281.00 | 1,296.97 | 1,275.01 | 1,290.47 | 1,290.47 | 3,919 |
| 2026-09-09 | 1,296.00 | 1,317.00 | 1,284.00 | 1,286.52 | 1,286.52 | 3,710 |
| 2026-09-08 | 1,326.00 | 1,326.00 | 1,286.90 | 1,295.32 | 1,295.32 | 39,772 |
| 2026-09-07 | 1,313.85 | 1,340.06 | 1,313.85 | 1,331.00 | 1,331.00 | 406 |
| 2026-09-04 | 1,407.93 | 1,407.93 | 1,321.00 | 1,324.52 | 1,324.52 | 8,037 |
| 2026-09-03 | 1,400.00 | 1,414.00 | 1,382.09 | 1,398.39 | 1,398.39 | 61,828 |
| 2026-09-02 | 1,370.00 | 1,408.00 | 1,370.00 | 1,403.99 | 1,403.99 | 16,140 |
| 2026-09-01 | 1,385.93 | 1,394.84 | 1,358.51 | 1,373.43 | 1,373.43 | 2,699 |
| 2026-08-31 | 1,394.51 | 1,394.51 | 1,377.00 | 1,381.09 | 1,381.09 | 6,592 |
| 2026-08-28 | 1,350.37 | 1,400.36 | 1,350.37 | 1,394.52 | 1,394.52 | 36,079 |
| 2026-08-27 | 1,380.00 | 1,380.00 | 1,344.50 | 1,357.16 | 1,357.16 | 37,639 |
| 2026-08-26 | 1,393.00 | 1,396.87 | 1,380.00 | 1,383.26 | 1,383.26 | 4,506 |
| 2026-08-25 | 1,350.00 | 1,397.97 | 1,350.00 | 1,393.86 | 1,393.86 | 15,610 |
| 2026-08-24 | 1,351.94 | 1,369.48 | 1,340.00 | 1,360.98 | 1,360.98 | 2,808 |
| 2026-08-21 | 1,365.00 | 1,365.00 | 1,342.00 | 1,346.07 | 1,346.07 | 9,349 |
| 2026-08-20 | 1,367.27 | 1,372.00 | 1,350.00 | 1,364.86 | 1,364.86 | 11,725 |
| 2026-08-19 | 1,337.47 | 1,375.00 | 1,337.47 | 1,362.08 | 1,362.08 | 41,852 |
| 2026-08-18 | 1,323.83 | 1,348.00 | 1,320.00 | 1,328.00 | 1,328.00 | 25,095 |
| 2026-08-17 | 1,333.33 | 1,333.33 | 1,285.01 | 1,292.89 | 1,292.89 | 13,760 |
| 2026-08-14 | 1,332.01 | 1,339.99 | 1,320.00 | 1,331.61 | 1,331.61 | 7,682 |
| 2026-08-13 | 1,295.00 | 1,334.13 | 1,290.00 | 1,331.13 | 1,331.13 | 42,596 |
| 2026-08-12 | 1,279.00 | 1,279.00 | 1,255.00 | 1,265.65 | 1,265.65 | 24,472 |
| 2026-08-11 | 1,309.00 | 1,314.60 | 1,275.00 | 1,276.74 | 1,276.74 | 6,400 |
| 2026-08-10 | 1,277.01 | 1,307.00 | 1,268.00 | 1,302.49 | 1,302.49 | 26,772 |
| 2026-08-07 | 1,256.97 | 1,276.63 | 1,256.97 | 1,270.57 | 1,270.57 | 7,049 |
| 2026-08-06 | 1,279.40 | 1,300.00 | 1,260.00 | 1,263.29 | 1,263.29 | 18,581 |
| 2026-08-05 | 1,290.00 | 1,290.00 | 1,261.73 | 1,277.03 | 1,277.03 | 26,738 |
| 2026-08-04 | 1,250.00 | 1,272.00 | 1,244.18 | 1,267.52 | 1,267.52 | 24,879 |
| 2026-08-03 | 1,248.88 | 1,276.09 | 1,248.88 | 1,268.70 | 1,268.70 | 39,008 |
| 2026-07-31 | 1,256.00 | 1,257.00 | 1,234.40 | 1,241.50 | 1,241.50 | 54,188 |
| 2026-07-30 | 1,260.00 | 1,270.00 | 1,225.00 | 1,266.41 | 1,266.41 | 18,748 |
| 2026-07-29 | 1,260.01 | 1,286.80 | 1,255.00 | 1,283.25 | 1,283.25 | 11,935 |
| 2026-07-28 | 1,234.20 | 1,286.00 | 1,234.20 | 1,263.39 | 1,263.39 | 15,279 |
| 2026-07-27 | 1,230.13 | 1,249.99 | 1,223.05 | 1,231.14 | 1,231.14 | 15,537 |
| 2026-07-24 | 1,212.50 | 1,237.71 | 1,200.00 | 1,228.49 | 1,228.49 | 3,077 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.