Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4,810.00 | 4,989.98 | 4,765.22 | 4,956.66 | 495.67 | 19,980 |
| 2022-09-27 | 4,650.00 | 4,650.00 | 4,450.01 | 4,570.00 | 457.00 | 650 |
| 2022-09-26 | 4,600.00 | 4,630.00 | 4,600.00 | 4,600.02 | 460.00 | 1,500 |
| 2022-09-23 | 4,718.00 | 4,718.00 | 4,450.01 | 4,475.49 | 447.55 | 3,360 |
| 2022-09-22 | 4,738.04 | 4,780.79 | 4,700.00 | 4,780.79 | 478.08 | 1,220 |
| 2022-09-21 | 4,858.25 | 4,900.00 | 4,750.00 | 4,750.00 | 475.00 | 7,810 |
| 2022-09-20 | 4,932.26 | 4,967.00 | 4,850.03 | 4,867.27 | 486.73 | 17,120 |
| 2022-09-19 | 4,880.06 | 4,915.00 | 4,744.53 | 4,802.66 | 480.27 | 19,080 |
| 2022-09-15 | 4,550.01 | 4,850.00 | 4,550.01 | 4,721.46 | 472.15 | 13,170 |
| 2022-09-14 | 4,295.02 | 4,317.32 | 4,295.02 | 4,317.32 | 431.73 | 350 |
| 2022-09-13 | 4,539.50 | 4,539.50 | 4,370.01 | 4,378.57 | 437.86 | 5,460 |
| 2022-09-12 | 4,666.62 | 4,703.00 | 4,666.62 | 4,690.00 | 469.00 | 11,860 |
| 2022-09-09 | 4,595.00 | 4,669.99 | 4,595.00 | 4,666.00 | 466.60 | 66,710 |
| 2022-09-08 | 4,517.74 | 4,517.74 | 4,480.00 | 4,480.00 | 448.00 | 20,410 |
| 2022-09-07 | 4,439.00 | 4,599.99 | 4,439.00 | 4,505.62 | 450.56 | 5,510 |
| 2022-09-06 | 4,464.02 | 4,464.02 | 4,370.00 | 4,370.00 | 437.00 | 820 |
| 2022-09-05 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 448.00 | 250 |
| 2022-09-02 | 4,560.00 | 4,586.00 | 4,464.03 | 4,479.40 | 447.94 | 6,440 |
| 2022-09-01 | 4,484.00 | 4,607.99 | 4,484.00 | 4,607.99 | 460.80 | 21,620 |
| 2022-08-31 | 4,670.00 | 4,670.00 | 4,557.01 | 4,599.99 | 460.00 | 12,660 |
| 2022-08-30 | 4,421.78 | 4,470.00 | 4,400.04 | 4,430.02 | 443.00 | 2,620 |
| 2022-08-29 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 450.30 | 0 |
| 2022-08-26 | 4,496.00 | 4,510.00 | 4,496.00 | 4,503.00 | 450.30 | 540 |
| 2022-08-25 | 4,599.97 | 4,654.99 | 4,599.97 | 4,650.43 | 465.04 | 1,310 |
| 2022-08-24 | 4,538.41 | 4,650.00 | 4,536.35 | 4,560.01 | 456.00 | 24,500 |
| 2022-08-23 | 4,536.00 | 4,562.49 | 4,499.96 | 4,515.61 | 451.56 | 2,260 |
| 2022-08-22 | 4,761.00 | 4,761.00 | 4,535.75 | 4,576.36 | 457.64 | 31,840 |
| 2022-08-19 | 4,900.02 | 4,900.02 | 4,760.00 | 4,879.94 | 487.99 | 2,200 |
| 2022-08-18 | 4,782.03 | 4,953.98 | 4,782.03 | 4,937.26 | 493.73 | 66,730 |
| 2022-08-17 | 4,810.00 | 4,858.00 | 4,750.01 | 4,817.05 | 481.71 | 39,830 |
| 2022-08-16 | 4,950.00 | 4,950.00 | 4,850.08 | 4,888.92 | 488.89 | 43,380 |
| 2022-08-15 | 4,960.00 | 4,969.99 | 4,938.50 | 4,969.98 | 497.00 | 30,620 |
| 2022-08-12 | 4,875.49 | 4,942.50 | 4,875.49 | 4,935.89 | 493.59 | 46,390 |
| 2022-08-11 | 4,847.15 | 4,999.99 | 4,825.75 | 4,899.99 | 490.00 | 28,430 |
| 2022-08-10 | 4,780.00 | 4,885.00 | 4,770.00 | 4,870.00 | 487.00 | 10,780 |
| 2022-08-09 | 4,601.29 | 4,656.00 | 4,559.00 | 4,638.51 | 463.85 | 1,380 |
| 2022-08-08 | 4,601.26 | 4,895.00 | 4,601.26 | 4,746.92 | 474.69 | 34,720 |
| 2022-08-05 | 4,660.00 | 4,673.24 | 4,562.01 | 4,601.25 | 460.13 | 5,910 |
| 2022-08-04 | 4,610.01 | 4,699.98 | 4,599.99 | 4,699.47 | 469.95 | 46,150 |
| 2022-08-03 | 4,682.00 | 4,708.00 | 4,600.00 | 4,610.01 | 461.00 | 10,340 |
| 2022-08-02 | 4,625.00 | 4,650.00 | 4,550.01 | 4,581.68 | 458.17 | 10,070 |
| 2022-08-01 | 4,595.00 | 4,684.79 | 4,554.00 | 4,586.06 | 458.61 | 10,610 |
| 2022-07-29 | 4,599.98 | 4,669.54 | 4,560.03 | 4,580.01 | 458.00 | 35,580 |
| 2022-07-28 | 4,491.56 | 4,590.84 | 4,477.00 | 4,580.00 | 458.00 | 17,820 |
| 2022-07-27 | 4,418.00 | 4,634.99 | 4,418.00 | 4,625.12 | 462.51 | 59,400 |
| 2022-07-26 | 4,450.00 | 4,450.00 | 4,362.00 | 4,371.14 | 437.11 | 1,770 |
| 2022-07-25 | 4,619.99 | 4,619.99 | 4,407.39 | 4,476.58 | 447.66 | 23,350 |
| 2022-07-22 | 4,655.00 | 4,675.00 | 4,450.02 | 4,564.56 | 456.46 | 1,131,790 |
| 2022-07-21 | 4,408.00 | 4,625.00 | 4,374.00 | 4,625.00 | 462.50 | 2,094,050 |
| 2022-07-20 | 4,280.00 | 4,447.97 | 4,118.00 | 4,424.97 | 442.50 | 1,492,080 |
| 2022-07-19 | 3,937.96 | 4,125.00 | 3,874.49 | 4,113.67 | 411.37 | 28,090 |
| 2022-07-18 | 3,999.98 | 4,069.99 | 3,892.00 | 3,892.04 | 389.20 | 75,290 |
| 2022-07-15 | 3,659.20 | 3,880.00 | 3,659.00 | 3,873.35 | 387.34 | 28,940 |
| 2022-07-14 | 3,646.68 | 3,680.00 | 3,631.73 | 3,650.00 | 365.00 | 22,670 |
| 2022-07-13 | 3,565.10 | 3,701.00 | 3,551.01 | 3,665.01 | 366.50 | 13,080 |
| 2022-07-12 | 3,650.02 | 3,695.98 | 3,610.01 | 3,619.96 | 362.00 | 16,440 |
| 2022-07-11 | 3,685.08 | 3,745.00 | 3,685.08 | 3,690.00 | 369.00 | 5,370 |
| 2022-07-08 | 3,899.40 | 3,899.99 | 3,764.00 | 3,839.99 | 384.00 | 2,630 |
| 2022-07-07 | 3,850.00 | 3,911.00 | 3,800.00 | 3,880.00 | 388.00 | 7,590 |
| 2022-07-06 | 3,790.00 | 3,849.99 | 3,790.00 | 3,815.00 | 381.50 | 30,020 |
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.