Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 13,132.00 | 13,132.00 | 13,030.00 | 13,053.75 | 1,305.38 | 7,030 |
| 2024-08-22 | 13,600.00 | 13,867.49 | 13,372.00 | 13,374.72 | 1,337.47 | 1,570 |
| 2024-08-21 | 13,315.00 | 13,550.00 | 13,300.00 | 13,518.00 | 1,351.80 | 5,240 |
| 2024-08-20 | 13,000.00 | 13,320.00 | 12,965.43 | 13,264.00 | 1,326.40 | 4,100 |
| 2024-08-19 | 12,700.00 | 12,900.00 | 12,700.00 | 12,805.50 | 1,280.55 | 4,800 |
| 2024-08-16 | 12,529.00 | 12,650.00 | 12,529.00 | 12,570.00 | 1,257.00 | 19,970 |
| 2024-08-15 | 12,500.00 | 12,694.99 | 12,347.00 | 12,381.00 | 1,238.10 | 7,330 |
| 2024-08-14 | 12,333.00 | 12,499.99 | 12,333.00 | 12,458.00 | 1,245.80 | 640 |
| 2024-08-13 | 12,220.00 | 12,336.00 | 12,220.00 | 12,321.76 | 1,232.18 | 3,400 |
| 2024-08-12 | 11,941.00 | 12,072.69 | 11,941.00 | 12,072.69 | 1,207.27 | 3,450 |
| 2024-08-09 | 11,830.00 | 11,953.70 | 11,830.00 | 11,953.70 | 1,195.37 | 370 |
| 2024-08-08 | 11,975.00 | 12,020.00 | 11,975.00 | 12,018.60 | 1,201.86 | 5,400 |
| 2024-08-07 | 12,027.05 | 12,047.00 | 11,847.00 | 11,847.00 | 1,184.70 | 11,870 |
| 2024-08-06 | 11,729.53 | 11,929.99 | 11,729.53 | 11,929.99 | 1,193.00 | 490 |
| 2024-08-05 | 11,730.00 | 11,730.00 | 11,400.01 | 11,400.01 | 1,140.00 | 1,190 |
| 2024-08-02 | 11,640.00 | 11,739.99 | 11,640.00 | 11,730.00 | 1,173.00 | 940 |
| 2024-08-01 | 11,780.00 | 11,780.00 | 11,743.86 | 11,743.86 | 1,174.39 | 520 |
| 2024-07-31 | 11,756.77 | 11,756.77 | 11,407.02 | 11,407.02 | 1,140.70 | 1,630 |
| 2024-07-30 | 11,825.00 | 11,825.00 | 11,650.00 | 11,670.00 | 1,167.00 | 1,290 |
| 2024-07-29 | 11,696.89 | 11,770.00 | 11,667.00 | 11,667.00 | 1,166.70 | 3,700 |
| 2024-07-26 | 11,790.00 | 11,790.00 | 11,695.93 | 11,695.93 | 1,169.59 | 6,540 |
| 2024-07-25 | 11,530.00 | 11,932.00 | 11,439.02 | 11,813.00 | 1,181.30 | 4,090 |
| 2024-07-24 | 11,800.00 | 11,947.00 | 11,684.00 | 11,684.00 | 1,168.40 | 8,350 |
| 2024-07-23 | 11,649.99 | 11,700.00 | 11,649.99 | 11,676.21 | 1,167.62 | 2,700 |
| 2024-07-22 | 11,696.00 | 11,800.00 | 11,500.01 | 11,789.99 | 1,179.00 | 8,310 |
| 2024-07-19 | 12,025.52 | 12,100.00 | 11,190.01 | 11,417.12 | 1,141.71 | 16,120 |
| 2024-07-18 | 11,563.50 | 11,829.29 | 11,449.00 | 11,589.05 | 1,158.91 | 10,330 |
| 2024-07-17 | 11,653.98 | 11,692.79 | 11,360.01 | 11,484.00 | 1,148.40 | 3,780 |
| 2024-07-16 | 11,929.59 | 11,929.59 | 11,500.00 | 11,596.00 | 1,159.60 | 8,680 |
| 2024-07-15 | 11,550.02 | 11,807.00 | 11,550.01 | 11,725.00 | 1,172.50 | 6,210 |
| 2024-07-12 | 11,465.01 | 11,530.00 | 11,440.00 | 11,457.33 | 1,145.73 | 2,870 |
| 2024-07-11 | 11,758.02 | 11,788.02 | 11,570.00 | 11,570.00 | 1,157.00 | 6,130 |
| 2024-07-10 | 12,080.00 | 12,100.00 | 11,876.90 | 12,099.99 | 1,210.00 | 1,020 |
| 2024-07-09 | 12,350.00 | 12,400.01 | 12,312.00 | 12,312.00 | 1,231.20 | 1,460 |
| 2024-07-08 | 12,360.00 | 12,400.00 | 12,299.99 | 12,300.00 | 1,230.00 | 1,140 |
| 2024-07-05 | 12,510.00 | 12,598.15 | 12,496.75 | 12,530.00 | 1,253.00 | 5,150 |
| 2024-07-04 | 12,374.90 | 12,374.90 | 12,374.90 | 12,374.90 | 1,237.49 | 0 |
| 2024-07-03 | 12,321.01 | 12,377.00 | 12,321.00 | 12,374.90 | 1,237.49 | 2,000 |
| 2024-07-02 | 12,257.05 | 12,429.98 | 12,257.05 | 12,394.44 | 1,239.44 | 14,260 |
| 2024-07-01 | 12,300.00 | 12,389.99 | 12,263.00 | 12,389.99 | 1,239.00 | 7,060 |
| 2024-06-28 | 12,525.00 | 12,525.00 | 12,301.53 | 12,370.00 | 1,237.00 | 3,600 |
| 2024-06-27 | 12,596.00 | 12,641.00 | 12,596.00 | 12,602.00 | 1,260.20 | 2,310 |
| 2024-06-26 | 12,330.00 | 12,448.24 | 12,311.00 | 12,420.00 | 1,242.00 | 3,490 |
| 2024-06-25 | 11,978.00 | 12,142.00 | 11,821.81 | 12,142.00 | 1,214.20 | 8,350 |
| 2024-06-24 | 12,222.25 | 12,222.25 | 11,940.00 | 12,034.00 | 1,203.40 | 3,230 |
| 2024-06-21 | 12,400.00 | 12,450.00 | 12,378.00 | 12,436.78 | 1,243.68 | 6,930 |
| 2024-06-20 | 12,673.00 | 12,673.00 | 12,348.94 | 12,348.94 | 1,234.89 | 7,560 |
| 2024-06-19 | 12,325.01 | 12,560.00 | 12,300.00 | 12,560.00 | 1,256.00 | 590 |
| 2024-06-18 | 12,524.99 | 12,657.00 | 12,506.25 | 12,650.00 | 1,265.00 | 4,970 |
| 2024-06-17 | 12,468.25 | 12,653.03 | 12,468.25 | 12,529.40 | 1,252.94 | 4,000 |
| 2024-06-14 | 12,190.00 | 12,460.00 | 12,190.00 | 12,369.31 | 1,236.93 | 7,550 |
| 2024-06-13 | 12,187.49 | 12,187.49 | 11,900.03 | 12,050.55 | 1,205.06 | 2,230 |
| 2024-06-12 | 12,340.00 | 12,340.00 | 12,095.00 | 12,164.11 | 1,216.41 | 7,560 |
| 2024-06-11 | 11,830.01 | 11,940.00 | 11,830.01 | 11,940.00 | 1,194.00 | 2,570 |
| 2024-06-10 | 11,810.00 | 11,810.00 | 11,627.12 | 11,627.12 | 1,162.71 | 1,410 |
| 2024-06-07 | 11,613.00 | 11,825.00 | 11,569.22 | 11,808.83 | 1,180.88 | 11,510 |
| 2024-06-06 | 11,499.94 | 11,638.00 | 11,262.02 | 11,638.00 | 1,163.80 | 7,290 |
| 2024-06-05 | 11,267.89 | 11,402.47 | 11,261.00 | 11,400.56 | 1,140.06 | 10,770 |
| 2024-06-04 | 11,200.00 | 11,319.00 | 11,174.84 | 11,310.00 | 1,131.00 | 7,490 |
| 2024-06-03 | 10,999.82 | 11,165.00 | 10,945.00 | 11,165.00 | 1,116.50 | 14,830 |
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.