Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 7,660.00 | 7,660.00 | 7,350.00 | 7,350.02 | 735.00 | 8,470 |
| 2023-06-15 | 7,662.00 | 7,700.00 | 7,511.57 | 7,620.07 | 762.01 | 9,790 |
| 2023-06-14 | 7,610.00 | 7,663.00 | 7,498.70 | 7,578.00 | 757.80 | 6,580 |
| 2023-06-13 | 7,447.00 | 7,500.00 | 7,431.50 | 7,500.00 | 750.00 | 3,330 |
| 2023-06-12 | 7,287.00 | 7,329.05 | 7,287.00 | 7,328.00 | 732.80 | 1,900 |
| 2023-06-09 | 7,311.02 | 7,350.00 | 7,215.00 | 7,253.00 | 725.30 | 13,170 |
| 2023-06-08 | 6,916.00 | 6,916.00 | 6,916.00 | 6,916.00 | 691.60 | 420 |
| 2023-06-07 | 7,220.00 | 7,220.00 | 6,948.77 | 6,948.77 | 694.88 | 63,900 |
| 2023-06-06 | 6,950.02 | 6,960.00 | 6,916.01 | 6,916.01 | 691.60 | 13,120 |
| 2023-06-05 | 7,033.13 | 7,225.00 | 7,017.00 | 7,017.00 | 701.70 | 4,650 |
| 2023-06-02 | 6,955.01 | 7,100.00 | 6,955.01 | 7,033.13 | 703.31 | 6,550 |
| 2023-06-01 | 7,027.12 | 7,112.00 | 7,027.12 | 7,068.00 | 706.80 | 1,500 |
| 2023-05-31 | 6,942.00 | 7,008.99 | 6,942.00 | 6,975.12 | 697.51 | 79,160 |
| 2023-05-30 | 6,800.00 | 7,068.00 | 6,800.00 | 6,940.00 | 694.00 | 9,840 |
| 2023-05-29 | 6,722.00 | 6,722.00 | 6,722.00 | 6,722.00 | 672.20 | 0 |
| 2023-05-26 | 6,480.00 | 6,760.00 | 6,480.00 | 6,722.00 | 672.20 | 6,240 |
| 2023-05-25 | 6,520.00 | 6,548.00 | 6,467.50 | 6,524.99 | 652.50 | 1,390 |
| 2023-05-24 | 6,463.00 | 6,511.00 | 6,320.03 | 6,511.00 | 651.10 | 6,490 |
| 2023-05-23 | 6,490.00 | 6,534.50 | 6,400.00 | 6,400.00 | 640.00 | 3,340 |
| 2023-05-22 | 6,540.00 | 6,599.00 | 6,474.01 | 6,550.00 | 655.00 | 1,340 |
| 2023-05-19 | 6,495.00 | 6,495.00 | 6,431.03 | 6,485.00 | 648.50 | 6,300 |
| 2023-05-18 | 6,325.00 | 6,663.00 | 6,322.00 | 6,561.36 | 656.14 | 23,560 |
| 2023-05-17 | 5,865.00 | 5,993.00 | 5,818.31 | 5,993.00 | 599.30 | 9,860 |
| 2023-05-16 | 5,838.00 | 5,838.00 | 5,800.00 | 5,800.00 | 580.00 | 490 |
| 2023-05-15 | 5,975.00 | 5,975.00 | 5,862.00 | 5,899.99 | 590.00 | 36,240 |
| 2023-05-12 | 6,100.00 | 6,100.00 | 5,900.04 | 5,961.63 | 596.16 | 5,130 |
| 2023-05-11 | 5,965.00 | 6,060.00 | 5,965.00 | 6,060.00 | 606.00 | 30,450 |
| 2023-05-10 | 5,810.03 | 5,890.34 | 5,810.03 | 5,890.34 | 589.03 | 3,100 |
| 2023-05-09 | 5,917.00 | 5,949.99 | 5,890.00 | 5,894.00 | 589.40 | 630 |
| 2023-05-08 | 5,872.00 | 5,919.07 | 5,872.00 | 5,898.75 | 589.88 | 4,880 |
| 2023-05-05 | 5,800.00 | 5,842.00 | 5,700.00 | 5,740.00 | 574.00 | 12,390 |
| 2023-05-04 | 5,750.00 | 5,800.00 | 5,730.00 | 5,730.00 | 573.00 | 210 |
| 2023-05-03 | 5,714.62 | 5,774.00 | 5,714.62 | 5,728.85 | 572.89 | 2,030 |
| 2023-05-02 | 5,765.00 | 5,765.00 | 5,721.00 | 5,721.00 | 572.10 | 10,000 |
| 2023-04-28 | 5,928.00 | 5,928.99 | 5,846.02 | 5,928.99 | 592.90 | 7,460 |
| 2023-04-27 | 5,890.00 | 5,890.00 | 5,889.00 | 5,890.00 | 589.00 | 860 |
| 2023-04-26 | 5,834.00 | 5,889.00 | 5,796.00 | 5,796.00 | 579.60 | 970 |
| 2023-04-25 | 5,860.00 | 5,866.00 | 5,812.25 | 5,834.25 | 583.43 | 6,120 |
| 2023-04-24 | 5,890.00 | 5,921.00 | 5,890.00 | 5,921.00 | 592.10 | 7,840 |
| 2023-04-21 | 5,874.00 | 5,874.00 | 5,874.00 | 5,874.00 | 587.40 | 170 |
| 2023-04-20 | 5,765.01 | 5,960.00 | 5,765.01 | 5,875.15 | 587.52 | 1,630 |
| 2023-04-19 | 5,901.00 | 5,901.00 | 5,671.50 | 5,821.65 | 582.17 | 16,500 |
| 2023-04-18 | 5,972.99 | 6,055.00 | 5,972.98 | 6,013.13 | 601.31 | 57,190 |
| 2023-04-17 | 5,940.14 | 5,998.00 | 5,940.14 | 5,972.16 | 597.22 | 15,000 |
| 2023-04-14 | 6,143.00 | 6,143.00 | 6,080.00 | 6,080.01 | 608.00 | 6,350 |
| 2023-04-13 | 6,210.00 | 6,215.00 | 6,204.28 | 6,205.00 | 620.50 | 344,390 |
| 2023-04-12 | 6,090.00 | 6,100.80 | 5,995.00 | 6,015.00 | 601.50 | 11,450 |
| 2023-04-11 | 6,240.00 | 6,240.00 | 6,150.00 | 6,150.00 | 615.00 | 410 |
| 2023-04-10 | 6,245.00 | 6,245.00 | 6,245.00 | 6,245.00 | 624.50 | 0 |
| 2023-04-05 | 6,190.00 | 6,245.00 | 6,150.01 | 6,245.00 | 624.50 | 780 |
| 2023-04-04 | 6,275.00 | 6,275.00 | 6,268.00 | 6,268.00 | 626.80 | 9,070 |
| 2023-04-03 | 6,130.13 | 6,295.00 | 6,130.13 | 6,265.00 | 626.50 | 18,260 |
| 2023-03-31 | 6,130.01 | 6,229.33 | 6,130.01 | 6,226.40 | 622.64 | 3,310 |
| 2023-03-30 | 6,202.00 | 6,202.00 | 6,105.00 | 6,141.14 | 614.11 | 770 |
| 2023-03-29 | 5,999.99 | 6,000.00 | 5,950.00 | 6,000.00 | 600.00 | 1,520 |
| 2023-03-28 | 5,998.00 | 5,998.00 | 5,870.00 | 5,883.87 | 588.39 | 354,480 |
| 2023-03-27 | 6,140.00 | 6,150.00 | 5,985.00 | 6,024.95 | 602.50 | 3,390 |
| 2023-03-24 | 5,989.99 | 6,150.00 | 5,989.99 | 6,098.85 | 609.89 | 987,200 |
| 2023-03-23 | 5,650.00 | 5,970.20 | 5,650.00 | 5,956.25 | 595.63 | 17,820 |
| 2023-03-22 | 5,675.01 | 5,675.01 | 5,481.00 | 5,481.00 | 548.10 | 28,060 |
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.