Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 10,550.00 | 10,600.00 | 10,500.00 | 10,500.00 | 1,050.00 | 550 |
| 2024-03-01 | 10,354.00 | 10,535.00 | 10,350.00 | 10,535.00 | 1,053.50 | 5,700 |
| 2024-02-29 | 10,190.00 | 10,205.00 | 10,170.00 | 10,199.83 | 1,019.98 | 51,630 |
| 2024-02-28 | 10,118.30 | 10,214.00 | 10,116.50 | 10,176.00 | 1,017.60 | 4,830 |
| 2024-02-27 | 10,139.98 | 10,319.99 | 10,131.00 | 10,262.00 | 1,026.20 | 3,300 |
| 2024-02-26 | 9,992.02 | 10,060.00 | 9,992.02 | 10,044.90 | 1,004.49 | 1,580 |
| 2024-02-23 | 9,992.00 | 9,992.00 | 9,992.00 | 9,992.00 | 999.20 | 1,390 |
| 2024-02-22 | 9,775.02 | 10,092.00 | 9,775.02 | 10,092.00 | 1,009.20 | 6,120 |
| 2024-02-21 | 9,800.00 | 9,800.00 | 9,640.02 | 9,720.00 | 972.00 | 1,550 |
| 2024-02-20 | 9,800.00 | 9,821.00 | 9,731.03 | 9,745.00 | 974.50 | 1,590 |
| 2024-02-19 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 991.50 | 50 |
| 2024-02-16 | 10,164.61 | 10,164.61 | 9,931.03 | 9,931.03 | 993.10 | 3,990 |
| 2024-02-15 | 9,940.00 | 10,140.00 | 9,820.81 | 10,106.00 | 1,010.60 | 9,420 |
| 2024-02-14 | 9,550.00 | 9,828.00 | 9,550.00 | 9,823.00 | 982.30 | 11,060 |
| 2024-02-13 | 9,554.00 | 9,554.00 | 9,505.75 | 9,505.75 | 950.58 | 7,980 |
| 2024-02-12 | 9,640.00 | 9,645.00 | 9,505.02 | 9,554.00 | 955.40 | 20,050 |
| 2024-02-09 | 9,625.00 | 9,647.06 | 9,583.10 | 9,591.00 | 959.10 | 1,260 |
| 2024-02-08 | 9,506.00 | 9,625.00 | 9,506.00 | 9,531.01 | 953.10 | 8,600 |
| 2024-02-07 | 9,500.00 | 9,640.00 | 9,500.00 | 9,630.00 | 963.00 | 740 |
| 2024-02-06 | 9,651.50 | 9,651.50 | 9,470.00 | 9,470.00 | 947.00 | 9,340 |
| 2024-02-02 | 9,652.00 | 9,700.00 | 9,650.00 | 9,700.00 | 970.00 | 5,890 |
| 2024-02-01 | 9,705.00 | 9,705.00 | 9,654.00 | 9,666.00 | 966.60 | 2,370 |
| 2024-01-31 | 9,741.06 | 9,764.99 | 9,668.00 | 9,717.88 | 971.79 | 10,530 |
| 2024-01-30 | 9,980.00 | 9,980.00 | 9,642.25 | 9,655.01 | 965.50 | 15,940 |
| 2024-01-29 | 9,758.35 | 9,950.00 | 9,709.58 | 9,912.00 | 991.20 | 12,900 |
| 2024-01-26 | 9,760.00 | 9,919.99 | 9,742.10 | 9,758.37 | 975.84 | 10,230 |
| 2024-01-25 | 9,500.00 | 9,675.00 | 9,440.00 | 9,657.97 | 965.80 | 5,170 |
| 2024-01-24 | 9,270.00 | 9,600.00 | 9,200.00 | 9,384.70 | 938.47 | 111,910 |
| 2024-01-23 | 8,500.00 | 8,542.50 | 8,365.00 | 8,492.50 | 849.25 | 19,950 |
| 2024-01-22 | 8,214.82 | 8,399.50 | 8,214.80 | 8,365.00 | 836.50 | 28,080 |
| 2024-01-19 | 8,188.00 | 8,229.99 | 8,165.00 | 8,214.80 | 821.48 | 3,920 |
| 2024-01-18 | 8,287.50 | 8,338.00 | 8,287.50 | 8,338.00 | 833.80 | 1,820 |
| 2024-01-17 | 8,287.50 | 8,287.50 | 8,287.50 | 8,287.50 | 828.75 | 2,310 |
| 2024-01-16 | 8,370.00 | 8,375.00 | 8,252.35 | 8,253.34 | 825.33 | 9,340 |
| 2024-01-15 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 833.00 | 0 |
| 2024-01-12 | 8,322.60 | 8,350.00 | 8,322.60 | 8,330.00 | 833.00 | 7,440 |
| 2024-01-11 | 8,400.00 | 8,491.00 | 8,230.00 | 8,310.00 | 831.00 | 11,790 |
| 2024-01-10 | 8,191.00 | 8,191.00 | 8,045.00 | 8,165.00 | 816.50 | 1,940 |
| 2024-01-09 | 8,050.00 | 8,192.00 | 8,047.00 | 8,192.00 | 819.20 | 890 |
| 2024-01-08 | 8,079.29 | 8,163.65 | 8,079.29 | 8,163.65 | 816.37 | 1,460 |
| 2024-01-05 | 8,079.40 | 8,079.40 | 8,079.40 | 8,079.40 | 807.94 | 0 |
| 2024-01-04 | 8,043.00 | 8,120.00 | 8,043.00 | 8,079.40 | 807.94 | 280 |
| 2024-01-03 | 7,910.00 | 8,045.00 | 7,910.00 | 8,043.00 | 804.30 | 11,150 |
| 2024-01-02 | 8,204.00 | 8,204.00 | 7,860.01 | 7,915.00 | 791.50 | 2,920 |
| 2023-12-29 | 8,173.00 | 8,240.11 | 8,164.00 | 8,240.11 | 824.01 | 9,390 |
| 2023-12-28 | 8,309.25 | 8,332.65 | 8,309.25 | 8,326.60 | 832.66 | 16,110 |
| 2023-12-27 | 8,317.91 | 8,317.91 | 8,306.30 | 8,309.25 | 830.93 | 8,680 |
| 2023-12-26 | 8,302.00 | 8,340.00 | 8,250.00 | 8,340.00 | 834.00 | 55,760 |
| 2023-12-22 | 8,316.00 | 8,434.94 | 8,282.00 | 8,282.00 | 828.20 | 17,600 |
| 2023-12-21 | 8,370.00 | 8,370.00 | 8,348.00 | 8,348.00 | 834.80 | 720 |
| 2023-12-20 | 8,480.00 | 8,482.50 | 8,369.04 | 8,369.39 | 836.94 | 14,190 |
| 2023-12-19 | 8,371.00 | 8,460.00 | 8,371.00 | 8,460.00 | 846.00 | 5,120 |
| 2023-12-18 | 8,299.00 | 8,470.00 | 8,299.00 | 8,340.00 | 834.00 | 13,470 |
| 2023-12-15 | 8,080.00 | 8,120.00 | 8,075.00 | 8,111.18 | 811.12 | 23,020 |
| 2023-12-14 | 8,179.00 | 8,179.00 | 8,018.19 | 8,050.58 | 805.06 | 5,990 |
| 2023-12-13 | 7,988.43 | 8,305.00 | 7,988.43 | 8,292.64 | 829.26 | 11,500 |
| 2023-12-11 | 8,045.00 | 8,100.00 | 7,988.41 | 8,037.00 | 803.70 | 7,860 |
| 2023-12-08 | 7,867.15 | 7,880.19 | 7,863.89 | 7,880.19 | 788.02 | 370 |
| 2023-12-07 | 7,842.00 | 7,905.00 | 7,842.00 | 7,895.26 | 789.53 | 107,330 |
| 2023-12-06 | 8,000.00 | 8,000.00 | 7,725.00 | 7,725.00 | 772.50 | 3,670 |
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.