Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 7,900.00 | 7,949.00 | 7,834.50 | 7,888.00 | 788.80 | 1,090 |
| 2023-12-04 | 7,763.02 | 7,945.02 | 7,763.02 | 7,919.38 | 791.94 | 1,730 |
| 2023-12-01 | 8,120.00 | 8,120.00 | 7,998.00 | 8,012.73 | 801.27 | 5,080 |
| 2023-11-30 | 8,291.00 | 8,291.00 | 8,207.60 | 8,217.00 | 821.70 | 3,710 |
| 2023-11-29 | 8,120.00 | 8,270.00 | 8,120.00 | 8,265.53 | 826.55 | 2,580 |
| 2023-11-28 | 8,191.73 | 8,247.75 | 8,179.00 | 8,179.00 | 817.90 | 840 |
| 2023-11-27 | 8,140.00 | 8,247.75 | 8,140.00 | 8,247.75 | 824.78 | 2,050 |
| 2023-11-24 | 8,150.00 | 8,196.20 | 8,150.00 | 8,196.20 | 819.62 | 600 |
| 2023-11-23 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 819.00 | 170 |
| 2023-11-22 | 8,200.00 | 8,259.00 | 8,200.00 | 8,227.00 | 822.70 | 950 |
| 2023-11-21 | 8,035.13 | 8,199.99 | 8,035.13 | 8,182.00 | 818.20 | 1,070 |
| 2023-11-17 | 8,012.00 | 8,035.11 | 8,012.00 | 8,035.11 | 803.51 | 960 |
| 2023-11-16 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 798.50 | 150 |
| 2023-11-15 | 8,000.00 | 8,010.00 | 7,914.89 | 7,985.00 | 798.50 | 21,510 |
| 2023-11-14 | 7,765.00 | 7,870.00 | 7,765.00 | 7,775.58 | 777.56 | 3,210 |
| 2023-11-13 | 7,878.00 | 7,878.00 | 7,840.00 | 7,840.00 | 784.00 | 490 |
| 2023-11-10 | 7,800.11 | 7,878.44 | 7,800.11 | 7,878.44 | 787.84 | 8,120 |
| 2023-11-09 | 7,671.00 | 7,760.00 | 7,671.00 | 7,738.65 | 773.87 | 6,010 |
| 2023-11-08 | 7,478.41 | 7,515.81 | 7,478.41 | 7,515.81 | 751.58 | 560 |
| 2023-11-07 | 7,641.00 | 7,641.00 | 7,600.00 | 7,600.00 | 760.00 | 2,880 |
| 2023-11-06 | 7,580.00 | 7,601.00 | 7,480.00 | 7,600.00 | 760.00 | 17,420 |
| 2023-11-03 | 7,417.34 | 7,568.00 | 7,417.34 | 7,568.00 | 756.80 | 2,010 |
| 2023-11-01 | 7,500.00 | 7,512.70 | 7,450.00 | 7,490.33 | 749.03 | 10,000 |
| 2023-10-31 | 7,305.00 | 7,407.78 | 7,304.00 | 7,407.78 | 740.78 | 3,130 |
| 2023-10-30 | 7,385.99 | 7,422.10 | 7,350.00 | 7,417.00 | 741.70 | 3,100 |
| 2023-10-27 | 7,360.00 | 7,360.00 | 7,186.43 | 7,200.00 | 720.00 | 5,170 |
| 2023-10-26 | 7,529.00 | 7,529.00 | 7,360.00 | 7,360.00 | 736.00 | 520 |
| 2023-10-25 | 7,600.00 | 7,650.00 | 7,429.25 | 7,539.00 | 753.90 | 1,580 |
| 2023-10-24 | 7,560.00 | 7,560.00 | 7,420.01 | 7,529.92 | 752.99 | 6,730 |
| 2023-10-23 | 7,313.00 | 7,350.00 | 7,300.00 | 7,350.00 | 735.00 | 420 |
| 2023-10-20 | 7,370.00 | 7,501.37 | 7,303.00 | 7,323.37 | 732.34 | 3,120 |
| 2023-10-19 | 7,350.00 | 7,400.00 | 7,200.00 | 7,378.00 | 737.80 | 43,450 |
| 2023-10-18 | 6,389.90 | 6,515.08 | 6,300.00 | 6,313.79 | 631.38 | 8,600 |
| 2023-10-17 | 6,522.00 | 6,577.19 | 6,390.00 | 6,390.00 | 639.00 | 12,880 |
| 2023-10-16 | 6,499.98 | 6,515.41 | 6,405.07 | 6,486.00 | 648.60 | 15,440 |
| 2023-10-13 | 6,384.97 | 6,434.99 | 6,384.97 | 6,405.00 | 640.50 | 1,100 |
| 2023-10-12 | 6,542.00 | 6,554.00 | 6,488.00 | 6,488.46 | 648.85 | 19,340 |
| 2023-10-11 | 6,700.00 | 6,700.00 | 6,525.00 | 6,540.00 | 654.00 | 6,370 |
| 2023-10-10 | 6,900.01 | 6,970.01 | 6,700.00 | 6,700.00 | 670.00 | 15,030 |
| 2023-10-09 | 6,950.00 | 7,050.00 | 6,950.00 | 7,029.55 | 702.96 | 10,140 |
| 2023-10-06 | 6,806.00 | 6,920.00 | 6,806.00 | 6,918.00 | 691.80 | 6,330 |
| 2023-10-05 | 6,725.00 | 6,770.00 | 6,692.00 | 6,770.00 | 677.00 | 1,080 |
| 2023-10-04 | 6,780.00 | 6,813.50 | 6,780.00 | 6,813.50 | 681.35 | 1,080 |
| 2023-10-03 | 6,930.00 | 6,930.00 | 6,710.00 | 6,777.99 | 677.80 | 4,600 |
| 2023-10-02 | 6,690.00 | 6,726.00 | 6,660.00 | 6,703.55 | 670.36 | 10,540 |
| 2023-09-29 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 658.00 | 650 |
| 2023-09-28 | 6,660.71 | 6,660.71 | 6,590.01 | 6,606.94 | 660.69 | 1,620 |
| 2023-09-27 | 6,688.00 | 6,726.81 | 6,682.00 | 6,686.14 | 668.61 | 2,040 |
| 2023-09-26 | 6,650.00 | 6,660.00 | 6,600.02 | 6,631.03 | 663.10 | 450 |
| 2023-09-25 | 6,640.00 | 6,798.98 | 6,640.00 | 6,650.00 | 665.00 | 7,660 |
| 2023-09-22 | 6,570.00 | 6,570.00 | 6,566.74 | 6,567.00 | 656.70 | 1,590 |
| 2023-09-21 | 6,628.00 | 6,630.01 | 6,613.10 | 6,613.10 | 661.31 | 1,980 |
| 2023-09-20 | 6,740.00 | 6,740.00 | 6,608.00 | 6,622.80 | 662.28 | 4,270 |
| 2023-09-19 | 6,650.05 | 6,800.00 | 6,650.05 | 6,784.00 | 678.40 | 2,220 |
| 2023-09-18 | 6,760.01 | 6,765.00 | 6,742.00 | 6,742.00 | 674.20 | 600 |
| 2023-09-15 | 6,865.00 | 7,014.39 | 6,769.89 | 6,777.99 | 677.80 | 42,000 |
| 2023-09-14 | 6,950.00 | 6,950.01 | 6,876.50 | 6,877.00 | 687.70 | 3,390 |
| 2023-09-13 | 7,510.00 | 7,510.00 | 7,050.00 | 7,062.00 | 706.20 | 4,260 |
| 2023-09-12 | 7,628.00 | 7,628.08 | 7,507.00 | 7,507.00 | 750.70 | 1,070 |
| 2023-09-11 | 7,825.00 | 7,825.00 | 7,710.00 | 7,720.00 | 772.00 | 1,540 |
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.