Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 569.00 | 0 |
| 2022-12-23 | 5,742.18 | 5,742.18 | 5,690.00 | 5,690.00 | 569.00 | 1,280 |
| 2022-12-22 | 5,774.36 | 5,810.00 | 5,700.90 | 5,800.00 | 580.00 | 11,850 |
| 2022-12-21 | 5,803.00 | 5,894.99 | 5,803.00 | 5,865.04 | 586.50 | 14,230 |
| 2022-12-20 | 5,610.00 | 5,695.63 | 5,610.00 | 5,693.51 | 569.35 | 5,340 |
| 2022-12-19 | 5,683.00 | 5,683.00 | 5,655.91 | 5,655.91 | 565.59 | 530 |
| 2022-12-16 | 5,775.00 | 5,801.00 | 5,752.72 | 5,765.25 | 576.53 | 29,690 |
| 2022-12-15 | 5,980.00 | 5,980.00 | 5,688.51 | 5,723.88 | 572.39 | 22,990 |
| 2022-12-14 | 6,323.81 | 6,323.81 | 6,260.70 | 6,263.00 | 626.30 | 2,540 |
| 2022-12-13 | 6,518.00 | 6,518.00 | 6,205.00 | 6,240.37 | 624.04 | 15,240 |
| 2022-12-09 | 6,247.01 | 6,504.00 | 6,247.01 | 6,349.99 | 635.00 | 6,970 |
| 2022-12-08 | 6,125.00 | 6,155.47 | 6,097.00 | 6,112.00 | 611.20 | 920 |
| 2022-12-07 | 6,060.00 | 6,068.45 | 6,012.00 | 6,059.53 | 605.95 | 1,380 |
| 2022-12-06 | 6,043.50 | 6,045.00 | 6,030.00 | 6,030.00 | 603.00 | 3,040 |
| 2022-12-05 | 6,290.21 | 6,350.00 | 6,162.16 | 6,162.16 | 616.22 | 10,670 |
| 2022-12-02 | 6,000.00 | 6,235.00 | 6,000.00 | 6,200.88 | 620.09 | 5,840 |
| 2022-12-01 | 5,967.00 | 6,100.00 | 5,967.00 | 6,079.00 | 607.90 | 17,600 |
| 2022-11-30 | 5,579.20 | 5,937.24 | 5,578.50 | 5,930.30 | 593.03 | 12,680 |
| 2022-11-29 | 5,350.00 | 5,408.00 | 5,330.00 | 5,408.00 | 540.80 | 17,160 |
| 2022-11-28 | 5,555.22 | 5,555.22 | 5,470.59 | 5,470.59 | 547.06 | 980 |
| 2022-11-25 | 5,552.37 | 5,552.37 | 5,493.00 | 5,521.65 | 552.17 | 15,480 |
| 2022-11-24 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 565.50 | 70 |
| 2022-11-23 | 5,530.00 | 5,658.00 | 5,530.00 | 5,658.00 | 565.80 | 5,280 |
| 2022-11-22 | 5,495.00 | 5,505.00 | 5,495.00 | 5,505.00 | 550.50 | 1,960 |
| 2022-11-18 | 5,749.82 | 5,749.82 | 5,592.00 | 5,592.00 | 559.20 | 820 |
| 2022-11-17 | 5,720.00 | 5,800.00 | 5,640.62 | 5,748.77 | 574.88 | 32,040 |
| 2022-11-16 | 5,917.76 | 5,982.17 | 5,890.00 | 5,890.00 | 589.00 | 8,260 |
| 2022-11-15 | 5,960.01 | 6,026.00 | 5,912.00 | 5,997.53 | 599.75 | 77,450 |
| 2022-11-14 | 5,665.00 | 6,010.00 | 5,665.00 | 5,850.00 | 585.00 | 10,090 |
| 2022-11-11 | 5,400.01 | 5,620.00 | 5,400.01 | 5,586.00 | 558.60 | 5,200 |
| 2022-11-10 | 5,200.00 | 5,299.98 | 5,137.00 | 5,299.98 | 530.00 | 5,110 |
| 2022-11-09 | 5,084.00 | 5,084.00 | 5,050.00 | 5,050.00 | 505.00 | 3,400 |
| 2022-11-08 | 5,058.75 | 5,160.00 | 4,992.04 | 5,132.00 | 513.20 | 11,220 |
| 2022-11-07 | 4,957.66 | 5,026.00 | 4,872.02 | 5,026.00 | 502.60 | 4,250 |
| 2022-11-04 | 5,225.00 | 5,225.00 | 5,022.84 | 5,077.42 | 507.74 | 11,560 |
| 2022-11-03 | 5,450.00 | 5,450.00 | 5,268.04 | 5,301.36 | 530.14 | 10,160 |
| 2022-11-01 | 5,854.79 | 5,854.79 | 5,593.03 | 5,650.00 | 565.00 | 2,620 |
| 2022-10-31 | 5,790.00 | 5,790.00 | 5,732.00 | 5,760.00 | 576.00 | 1,580 |
| 2022-10-28 | 5,870.00 | 5,885.00 | 5,736.02 | 5,823.99 | 582.40 | 780 |
| 2022-10-27 | 5,820.11 | 6,020.00 | 5,820.11 | 5,932.30 | 593.23 | 45,790 |
| 2022-10-26 | 5,870.00 | 6,059.00 | 5,870.00 | 5,960.00 | 596.00 | 6,140 |
| 2022-10-25 | 5,607.68 | 5,960.99 | 5,607.68 | 5,822.00 | 582.20 | 10,280 |
| 2022-10-24 | 5,776.00 | 5,776.00 | 5,592.01 | 5,657.01 | 565.70 | 2,160 |
| 2022-10-21 | 5,445.00 | 5,793.99 | 5,445.00 | 5,753.03 | 575.30 | 6,550 |
| 2022-10-20 | 5,440.00 | 5,560.00 | 5,363.00 | 5,363.00 | 536.30 | 55,260 |
| 2022-10-19 | 5,300.00 | 5,595.00 | 5,300.00 | 5,429.84 | 542.98 | 26,210 |
| 2022-10-18 | 4,979.99 | 4,979.99 | 4,763.70 | 4,826.18 | 482.62 | 379,390 |
| 2022-10-17 | 4,887.00 | 4,985.00 | 4,826.00 | 4,847.06 | 484.71 | 373,540 |
| 2022-10-14 | 4,715.00 | 4,715.00 | 4,687.44 | 4,687.44 | 468.74 | 790 |
| 2022-10-13 | 4,332.00 | 4,659.99 | 4,332.00 | 4,659.99 | 466.00 | 6,580 |
| 2022-10-12 | 4,383.00 | 4,433.00 | 4,370.00 | 4,421.99 | 442.20 | 2,250 |
| 2022-10-11 | 4,387.00 | 4,387.00 | 4,275.01 | 4,275.01 | 427.50 | 6,460 |
| 2022-10-10 | 4,600.00 | 4,600.00 | 4,539.00 | 4,539.00 | 453.90 | 490 |
| 2022-10-07 | 4,768.00 | 4,768.00 | 4,560.00 | 4,560.00 | 456.00 | 1,270 |
| 2022-10-06 | 4,811.19 | 4,900.00 | 4,764.00 | 4,882.00 | 488.20 | 5,660 |
| 2022-10-05 | 4,649.00 | 4,798.00 | 4,615.00 | 4,789.81 | 478.98 | 14,980 |
| 2022-10-04 | 4,790.00 | 4,801.00 | 4,725.00 | 4,735.25 | 473.53 | 5,840 |
| 2022-10-03 | 4,706.99 | 4,825.00 | 4,706.99 | 4,791.01 | 479.10 | 3,450 |
| 2022-09-30 | 4,781.00 | 4,820.00 | 4,709.23 | 4,709.23 | 470.92 | 3,960 |
| 2022-09-29 | 4,930.00 | 4,950.00 | 4,760.00 | 4,782.00 | 478.20 | 16,600 |
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.