Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 7,825.00 | 7,825.00 | 7,710.00 | 7,720.00 | 772.00 | 1,540 |
| 2023-09-08 | 7,760.00 | 7,764.53 | 7,738.09 | 7,764.53 | 776.45 | 11,230 |
| 2023-09-07 | 7,524.01 | 7,805.00 | 7,524.01 | 7,805.00 | 780.50 | 6,140 |
| 2023-09-06 | 7,845.00 | 7,845.00 | 7,765.00 | 7,795.00 | 779.50 | 2,640 |
| 2023-09-05 | 7,612.50 | 7,874.18 | 7,612.50 | 7,855.00 | 785.50 | 13,850 |
| 2023-09-04 | 7,545.00 | 7,545.00 | 7,545.00 | 7,545.00 | 754.50 | 0 |
| 2023-09-01 | 7,537.90 | 7,590.00 | 7,537.90 | 7,545.00 | 754.50 | 8,490 |
| 2023-08-31 | 7,288.00 | 7,330.00 | 7,288.00 | 7,330.00 | 733.00 | 560 |
| 2023-08-30 | 7,167.21 | 7,369.99 | 7,167.21 | 7,288.00 | 728.80 | 1,690 |
| 2023-08-29 | 7,110.00 | 7,245.00 | 7,110.00 | 7,245.00 | 724.50 | 1,030 |
| 2023-08-28 | 6,942.68 | 6,943.01 | 6,942.68 | 6,943.00 | 694.30 | 1,230 |
| 2023-08-25 | 6,926.00 | 6,980.00 | 6,926.00 | 6,980.00 | 698.00 | 240 |
| 2023-08-24 | 6,948.00 | 6,948.00 | 6,875.00 | 6,875.00 | 687.50 | 340 |
| 2023-08-23 | 7,040.00 | 7,333.00 | 7,040.00 | 7,230.00 | 723.00 | 5,660 |
| 2023-08-22 | 6,909.00 | 7,050.00 | 6,909.00 | 7,050.00 | 705.00 | 4,220 |
| 2023-08-21 | 6,920.01 | 6,960.00 | 6,880.00 | 6,960.00 | 696.00 | 300 |
| 2023-08-18 | 6,884.81 | 6,884.81 | 6,884.81 | 6,884.81 | 688.48 | 0 |
| 2023-08-17 | 6,992.00 | 6,992.00 | 6,880.01 | 6,884.81 | 688.48 | 1,580 |
| 2023-08-16 | 7,207.00 | 7,207.00 | 6,989.00 | 7,131.43 | 713.14 | 2,100 |
| 2023-08-15 | 7,344.00 | 7,344.00 | 7,250.00 | 7,250.00 | 725.00 | 1,420 |
| 2023-08-14 | 7,278.79 | 7,278.79 | 7,251.75 | 7,251.75 | 725.18 | 590 |
| 2023-08-11 | 7,264.00 | 7,264.00 | 7,182.00 | 7,182.00 | 718.20 | 1,240 |
| 2023-08-10 | 7,370.00 | 7,370.00 | 7,324.00 | 7,324.00 | 732.40 | 250 |
| 2023-08-09 | 7,487.98 | 7,487.98 | 7,336.31 | 7,336.31 | 733.63 | 770 |
| 2023-08-08 | 7,540.00 | 7,540.00 | 7,488.00 | 7,488.00 | 748.80 | 540 |
| 2023-08-07 | 7,375.00 | 7,470.00 | 7,375.00 | 7,470.00 | 747.00 | 300 |
| 2023-08-04 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 735.00 | 2,750 |
| 2023-08-03 | 7,590.00 | 7,650.00 | 7,400.01 | 7,400.01 | 740.00 | 14,620 |
| 2023-08-02 | 7,280.00 | 7,311.00 | 7,280.00 | 7,311.00 | 731.10 | 1,100 |
| 2023-08-01 | 7,330.00 | 7,481.99 | 7,330.00 | 7,409.00 | 740.90 | 16,260 |
| 2023-07-31 | 7,225.00 | 7,338.00 | 7,225.00 | 7,330.00 | 733.00 | 1,450 |
| 2023-07-28 | 6,980.00 | 7,118.21 | 6,980.00 | 7,090.00 | 709.00 | 4,270 |
| 2023-07-27 | 7,090.00 | 7,100.00 | 6,965.00 | 6,978.00 | 697.80 | 7,360 |
| 2023-07-26 | 7,239.99 | 7,239.99 | 7,038.00 | 7,100.85 | 710.09 | 2,350 |
| 2023-07-25 | 7,200.00 | 7,289.27 | 7,200.00 | 7,277.38 | 727.74 | 13,060 |
| 2023-07-24 | 7,172.00 | 7,180.05 | 7,100.97 | 7,168.00 | 716.80 | 7,240 |
| 2023-07-21 | 7,300.01 | 7,317.01 | 7,180.00 | 7,263.14 | 726.31 | 6,330 |
| 2023-07-20 | 7,505.00 | 7,505.00 | 7,280.00 | 7,382.56 | 738.26 | 52,400 |
| 2023-07-19 | 8,007.00 | 8,076.99 | 7,893.65 | 7,991.55 | 799.16 | 15,770 |
| 2023-07-18 | 7,610.00 | 8,000.00 | 7,610.00 | 7,953.40 | 795.34 | 143,610 |
| 2023-07-17 | 7,600.00 | 7,627.95 | 7,500.01 | 7,540.53 | 754.05 | 36,000 |
| 2023-07-14 | 7,640.00 | 7,680.00 | 7,380.00 | 7,380.00 | 738.00 | 2,610 |
| 2023-07-13 | 7,520.00 | 7,600.00 | 7,500.00 | 7,600.00 | 760.00 | 10,190 |
| 2023-07-12 | 7,480.44 | 7,505.93 | 7,300.02 | 7,505.92 | 750.59 | 10,450 |
| 2023-07-11 | 7,402.00 | 7,410.01 | 7,402.00 | 7,410.01 | 741.00 | 1,850 |
| 2023-07-10 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 752.00 | 570 |
| 2023-07-07 | 7,520.00 | 7,556.68 | 7,519.00 | 7,520.00 | 752.00 | 6,730 |
| 2023-07-06 | 7,612.49 | 7,612.49 | 7,439.00 | 7,546.97 | 754.70 | 10,760 |
| 2023-07-05 | 7,515.00 | 7,540.00 | 7,490.22 | 7,540.00 | 754.00 | 1,460 |
| 2023-07-04 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 760.00 | 50 |
| 2023-07-03 | 7,501.00 | 7,521.99 | 7,501.00 | 7,521.99 | 752.20 | 350 |
| 2023-06-30 | 7,382.00 | 7,575.00 | 7,382.00 | 7,551.77 | 755.18 | 3,600 |
| 2023-06-29 | 7,379.90 | 7,440.00 | 7,325.00 | 7,325.00 | 732.50 | 1,580 |
| 2023-06-28 | 7,341.00 | 7,443.50 | 7,341.00 | 7,416.99 | 741.70 | 2,930 |
| 2023-06-27 | 7,084.00 | 7,199.93 | 7,084.00 | 7,160.71 | 716.07 | 6,040 |
| 2023-06-26 | 7,120.03 | 7,125.00 | 7,120.03 | 7,125.00 | 712.50 | 2,840 |
| 2023-06-23 | 7,282.00 | 7,300.00 | 7,180.03 | 7,232.45 | 723.25 | 6,000 |
| 2023-06-22 | 7,215.27 | 7,215.27 | 7,200.00 | 7,210.00 | 721.00 | 14,790 |
| 2023-06-21 | 7,400.00 | 7,400.00 | 7,245.00 | 7,270.01 | 727.00 | 2,770 |
| 2023-06-20 | 7,520.00 | 7,520.00 | 7,475.58 | 7,475.58 | 747.56 | 6,180 |
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.