Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 10,775.00 | 10,806.00 | 10,774.99 | 10,806.00 | 1,080.60 | 4,160 |
| 2024-05-30 | 11,000.00 | 11,025.00 | 10,958.99 | 10,960.00 | 1,096.00 | 3,730 |
| 2024-05-29 | 10,800.00 | 11,240.76 | 10,800.00 | 11,117.51 | 1,111.75 | 9,350 |
| 2024-05-28 | 10,799.99 | 10,850.00 | 10,799.99 | 10,832.11 | 1,083.21 | 23,950 |
| 2024-05-27 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 1,085.00 | 0 |
| 2024-05-24 | 10,540.02 | 10,858.00 | 10,540.02 | 10,850.00 | 1,085.00 | 8,810 |
| 2024-05-23 | 10,637.00 | 10,711.09 | 10,637.00 | 10,640.00 | 1,064.00 | 19,700 |
| 2024-05-22 | 10,800.00 | 10,800.00 | 10,655.00 | 10,657.00 | 1,065.70 | 1,870 |
| 2024-05-21 | 10,610.00 | 10,776.00 | 10,527.62 | 10,776.00 | 1,077.60 | 2,730 |
| 2024-05-20 | 10,333.00 | 10,642.00 | 10,333.00 | 10,631.69 | 1,063.17 | 9,950 |
| 2024-05-17 | 10,284.00 | 10,290.00 | 10,280.00 | 10,285.80 | 1,028.58 | 1,100 |
| 2024-05-16 | 10,250.00 | 10,251.36 | 10,181.00 | 10,205.00 | 1,020.50 | 10,150 |
| 2024-05-15 | 10,416.00 | 10,416.00 | 10,174.00 | 10,240.00 | 1,024.00 | 3,850 |
| 2024-05-14 | 10,407.51 | 10,407.51 | 10,100.02 | 10,355.47 | 1,035.55 | 5,070 |
| 2024-05-13 | 10,195.00 | 10,374.00 | 10,195.00 | 10,374.00 | 1,037.40 | 900 |
| 2024-05-10 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,020.00 | 70 |
| 2024-05-09 | 10,250.00 | 10,399.99 | 10,250.00 | 10,320.00 | 1,032.00 | 350 |
| 2024-05-08 | 10,250.00 | 10,411.00 | 10,250.00 | 10,411.00 | 1,041.10 | 4,800 |
| 2024-05-07 | 10,088.00 | 10,225.00 | 10,088.00 | 10,219.55 | 1,021.96 | 7,360 |
| 2024-05-06 | 9,977.00 | 10,064.00 | 9,977.00 | 10,064.00 | 1,006.40 | 4,140 |
| 2024-05-03 | 9,735.00 | 9,835.00 | 9,735.00 | 9,817.68 | 981.77 | 4,360 |
| 2024-05-02 | 9,492.00 | 9,584.99 | 9,489.99 | 9,584.99 | 958.50 | 940 |
| 2024-04-30 | 9,470.00 | 9,481.97 | 9,470.00 | 9,481.97 | 948.20 | 19,960 |
| 2024-04-29 | 9,533.10 | 9,584.99 | 9,480.00 | 9,584.99 | 958.50 | 1,860 |
| 2024-04-26 | 9,500.01 | 9,575.00 | 9,500.01 | 9,575.00 | 957.50 | 2,600 |
| 2024-04-25 | 9,608.25 | 9,700.00 | 9,608.25 | 9,700.00 | 970.00 | 4,080 |
| 2024-04-24 | 9,825.00 | 9,825.00 | 9,450.00 | 9,488.00 | 948.80 | 5,770 |
| 2024-04-23 | 9,627.66 | 9,824.99 | 9,627.66 | 9,824.99 | 982.50 | 4,200 |
| 2024-04-22 | 9,391.90 | 9,569.00 | 9,391.90 | 9,502.42 | 950.24 | 4,260 |
| 2024-04-19 | 9,800.00 | 9,910.00 | 9,424.21 | 9,512.05 | 951.21 | 9,960 |
| 2024-04-18 | 10,365.00 | 10,580.50 | 10,365.00 | 10,416.92 | 1,041.69 | 100,400 |
| 2024-04-17 | 10,375.39 | 10,399.00 | 10,360.00 | 10,399.00 | 1,039.90 | 1,850 |
| 2024-04-16 | 10,450.00 | 10,600.00 | 10,450.00 | 10,545.00 | 1,054.50 | 2,180 |
| 2024-04-15 | 10,252.00 | 10,252.00 | 10,114.00 | 10,114.00 | 1,011.40 | 510 |
| 2024-04-12 | 10,450.00 | 10,481.55 | 10,330.35 | 10,469.99 | 1,047.00 | 7,190 |
| 2024-04-11 | 10,150.01 | 10,384.39 | 10,150.01 | 10,384.39 | 1,038.44 | 10,710 |
| 2024-04-10 | 10,149.00 | 10,150.98 | 10,093.00 | 10,148.90 | 1,014.89 | 360 |
| 2024-04-09 | 10,120.16 | 10,120.16 | 10,000.01 | 10,000.01 | 1,000.00 | 2,280 |
| 2024-04-08 | 10,399.99 | 10,399.99 | 10,275.00 | 10,275.00 | 1,027.50 | 4,110 |
| 2024-04-05 | 10,389.00 | 10,463.42 | 10,389.00 | 10,447.21 | 1,044.72 | 44,800 |
| 2024-04-04 | 10,500.00 | 10,500.00 | 10,258.26 | 10,258.26 | 1,025.83 | 3,660 |
| 2024-04-03 | 10,300.00 | 10,374.00 | 10,300.00 | 10,374.00 | 1,037.40 | 1,320 |
| 2024-04-02 | 10,151.83 | 10,151.83 | 10,151.83 | 10,151.83 | 1,015.18 | 0 |
| 2024-04-01 | 10,151.80 | 10,173.70 | 10,150.00 | 10,151.83 | 1,015.18 | 1,480 |
| 2024-03-27 | 10,190.00 | 10,190.00 | 10,110.00 | 10,110.00 | 1,011.00 | 1,080 |
| 2024-03-26 | 10,310.02 | 10,551.16 | 10,310.02 | 10,514.10 | 1,051.41 | 360 |
| 2024-03-25 | 10,480.01 | 10,549.98 | 10,480.01 | 10,500.00 | 1,050.00 | 2,560 |
| 2024-03-22 | 10,356.02 | 10,467.20 | 10,356.01 | 10,467.20 | 1,046.72 | 560 |
| 2024-03-21 | 10,601.00 | 10,601.00 | 10,480.62 | 10,500.00 | 1,050.00 | 2,770 |
| 2024-03-20 | 10,442.33 | 10,464.99 | 10,245.94 | 10,464.99 | 1,046.50 | 3,190 |
| 2024-03-19 | 10,175.02 | 10,450.00 | 10,175.02 | 10,450.00 | 1,045.00 | 740 |
| 2024-03-15 | 10,181.00 | 10,181.00 | 10,175.00 | 10,175.00 | 1,017.50 | 960 |
| 2024-03-14 | 10,250.00 | 10,290.00 | 10,167.73 | 10,200.01 | 1,020.00 | 13,650 |
| 2024-03-13 | 10,211.00 | 10,213.00 | 10,207.49 | 10,207.49 | 1,020.75 | 540 |
| 2024-03-12 | 10,148.00 | 10,503.98 | 10,148.00 | 10,503.98 | 1,050.40 | 3,530 |
| 2024-03-11 | 10,299.99 | 10,299.99 | 10,112.00 | 10,112.00 | 1,011.20 | 810 |
| 2024-03-08 | 10,155.00 | 10,155.00 | 10,103.23 | 10,103.23 | 1,010.32 | 690 |
| 2024-03-07 | 10,138.12 | 10,288.00 | 10,138.12 | 10,270.00 | 1,027.00 | 1,530 |
| 2024-03-06 | 10,029.52 | 10,205.00 | 10,020.00 | 10,124.00 | 1,012.40 | 990 |
| 2024-03-05 | 10,170.07 | 10,170.07 | 10,030.01 | 10,080.00 | 1,008.00 | 18,380 |
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.