Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 5,725.00 | 5,740.00 | 5,600.00 | 5,675.01 | 567.50 | 1,050 |
| 2023-03-17 | 5,935.00 | 5,935.00 | 5,656.57 | 5,740.00 | 574.00 | 4,370 |
| 2023-03-16 | 5,945.00 | 5,980.00 | 5,802.00 | 5,834.25 | 583.43 | 27,050 |
| 2023-03-15 | 5,449.00 | 5,797.00 | 5,449.00 | 5,797.00 | 579.70 | 19,100 |
| 2023-03-14 | 5,500.00 | 5,500.00 | 5,449.00 | 5,449.00 | 544.90 | 11,030 |
| 2023-03-13 | 5,456.01 | 5,614.00 | 5,456.01 | 5,609.00 | 560.90 | 3,970 |
| 2023-03-10 | 5,340.00 | 5,392.00 | 5,340.00 | 5,389.26 | 538.93 | 2,890 |
| 2023-03-09 | 5,524.86 | 5,524.86 | 5,241.62 | 5,407.02 | 540.70 | 3,040 |
| 2023-03-08 | 5,550.00 | 5,567.00 | 5,550.00 | 5,550.00 | 555.00 | 510 |
| 2023-03-07 | 5,600.00 | 5,650.00 | 5,596.80 | 5,598.46 | 559.85 | 22,380 |
| 2023-03-06 | 5,766.48 | 5,785.00 | 5,638.00 | 5,638.00 | 563.80 | 1,490 |
| 2023-03-03 | 5,673.19 | 5,692.00 | 5,662.00 | 5,665.80 | 566.58 | 17,900 |
| 2023-03-02 | 5,610.02 | 5,680.90 | 5,610.02 | 5,673.19 | 567.32 | 53,440 |
| 2023-03-01 | 5,840.00 | 5,840.00 | 5,652.01 | 5,697.49 | 569.75 | 1,340 |
| 2023-02-28 | 5,950.00 | 5,950.00 | 5,854.82 | 5,927.00 | 592.70 | 4,570 |
| 2023-02-27 | 5,956.00 | 6,043.00 | 5,956.00 | 5,979.00 | 597.90 | 4,680 |
| 2023-02-24 | 5,844.00 | 5,844.00 | 5,795.14 | 5,800.00 | 580.00 | 1,750 |
| 2023-02-23 | 6,000.00 | 6,000.00 | 5,790.00 | 5,940.00 | 594.00 | 2,850 |
| 2023-02-22 | 6,220.00 | 6,230.00 | 6,142.00 | 6,142.00 | 614.20 | 9,130 |
| 2023-02-21 | 6,309.99 | 6,309.99 | 6,216.00 | 6,219.00 | 621.90 | 11,200 |
| 2023-02-20 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 636.00 | 0 |
| 2023-02-17 | 6,393.00 | 6,393.00 | 6,344.00 | 6,360.00 | 636.00 | 4,720 |
| 2023-02-16 | 6,662.00 | 6,680.00 | 6,548.00 | 6,548.00 | 654.80 | 2,540 |
| 2023-02-15 | 6,672.58 | 6,728.65 | 6,672.58 | 6,680.01 | 668.00 | 9,800 |
| 2023-02-14 | 6,733.77 | 6,733.77 | 6,632.00 | 6,680.00 | 668.00 | 1,382,140 |
| 2023-02-13 | 6,525.00 | 6,660.00 | 6,525.00 | 6,650.00 | 665.00 | 5,330 |
| 2023-02-10 | 6,790.00 | 6,790.00 | 6,512.26 | 6,512.26 | 651.23 | 7,460 |
| 2023-02-09 | 7,030.00 | 7,060.00 | 6,800.00 | 6,800.00 | 680.00 | 12,320 |
| 2023-02-08 | 6,900.00 | 6,955.00 | 6,900.00 | 6,955.00 | 695.50 | 920 |
| 2023-02-07 | 6,819.00 | 6,829.00 | 6,750.01 | 6,823.02 | 682.30 | 18,250 |
| 2023-02-03 | 6,920.00 | 7,149.98 | 6,920.00 | 6,980.00 | 698.00 | 21,900 |
| 2023-02-02 | 6,720.00 | 6,822.00 | 6,719.00 | 6,803.11 | 680.31 | 21,380 |
| 2023-02-01 | 6,630.00 | 6,780.40 | 6,630.00 | 6,740.50 | 674.05 | 120,620 |
| 2023-01-31 | 6,640.00 | 6,653.00 | 6,635.12 | 6,635.17 | 663.52 | 105,560 |
| 2023-01-30 | 6,717.45 | 6,739.00 | 6,622.85 | 6,642.00 | 664.20 | 3,130 |
| 2023-01-27 | 6,860.00 | 6,860.00 | 6,785.00 | 6,801.74 | 680.17 | 9,020 |
| 2023-01-26 | 6,910.00 | 6,910.00 | 6,813.00 | 6,860.00 | 686.00 | 3,360 |
| 2023-01-25 | 6,801.62 | 6,908.79 | 6,762.00 | 6,906.53 | 690.65 | 17,680 |
| 2023-01-24 | 6,810.00 | 6,866.62 | 6,769.06 | 6,834.11 | 683.41 | 323,900 |
| 2023-01-23 | 6,500.00 | 6,810.96 | 6,500.00 | 6,716.00 | 671.60 | 620,590 |
| 2023-01-20 | 6,398.00 | 6,480.40 | 6,310.00 | 6,449.82 | 644.98 | 351,310 |
| 2023-01-19 | 6,043.10 | 6,170.01 | 6,000.20 | 6,029.89 | 602.99 | 53,360 |
| 2023-01-18 | 6,070.10 | 6,161.00 | 6,042.69 | 6,161.00 | 616.10 | 8,290 |
| 2023-01-17 | 6,108.95 | 6,140.01 | 6,080.10 | 6,101.12 | 610.11 | 45,910 |
| 2023-01-16 | 6,264.99 | 6,264.99 | 6,264.99 | 6,264.99 | 626.50 | 0 |
| 2023-01-13 | 6,300.00 | 6,313.00 | 6,222.10 | 6,264.99 | 626.50 | 7,110 |
| 2023-01-12 | 6,169.08 | 6,242.00 | 6,136.14 | 6,208.00 | 620.80 | 2,040 |
| 2023-01-11 | 6,249.26 | 6,249.26 | 6,125.38 | 6,193.00 | 619.30 | 5,450 |
| 2023-01-10 | 6,090.00 | 6,270.00 | 6,090.00 | 6,241.76 | 624.18 | 6,480 |
| 2023-01-09 | 6,100.00 | 6,106.00 | 6,041.77 | 6,056.52 | 605.65 | 1,200 |
| 2023-01-06 | 5,976.99 | 6,044.60 | 5,870.00 | 6,044.60 | 604.46 | 3,880 |
| 2023-01-05 | 5,962.46 | 6,050.00 | 5,962.46 | 5,983.00 | 598.30 | 26,090 |
| 2023-01-04 | 5,802.00 | 6,058.79 | 5,802.00 | 6,015.60 | 601.56 | 1,330 |
| 2023-01-03 | 5,629.29 | 5,744.40 | 5,629.00 | 5,738.36 | 573.84 | 4,190 |
| 2023-01-02 | 5,500.00 | 5,530.02 | 5,500.00 | 5,530.02 | 553.00 | 240 |
| 2022-12-30 | 5,665.00 | 5,715.01 | 5,665.00 | 5,715.01 | 571.50 | 200 |
| 2022-12-29 | 5,599.52 | 5,665.00 | 5,599.52 | 5,665.00 | 566.50 | 2,620 |
| 2022-12-28 | 5,496.84 | 5,496.84 | 5,357.00 | 5,357.07 | 535.71 | 2,820 |
| 2022-12-27 | 5,624.64 | 5,631.66 | 5,559.62 | 5,560.30 | 556.03 | 9,040 |
| 2022-12-26 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 569.00 | 0 |
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.