Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3,627.98 | 3,800.00 | 3,620.82 | 3,799.00 | 379.90 | 8,180 |
| 2022-07-04 | 3,500.02 | 3,500.02 | 3,500.02 | 3,500.02 | 350.00 | 90 |
| 2022-07-01 | 3,470.11 | 3,640.00 | 3,470.11 | 3,640.00 | 364.00 | 18,190 |
| 2022-06-30 | 3,460.00 | 3,609.98 | 3,460.00 | 3,485.05 | 348.51 | 11,410 |
| 2022-06-29 | 3,548.02 | 3,594.00 | 3,525.02 | 3,565.69 | 356.57 | 6,500 |
| 2022-06-28 | 3,804.00 | 3,804.00 | 3,581.92 | 3,637.89 | 363.79 | 10,700 |
| 2022-06-27 | 3,650.00 | 3,784.99 | 3,635.00 | 3,784.99 | 378.50 | 9,910 |
| 2022-06-24 | 3,660.20 | 3,785.00 | 3,660.20 | 3,730.01 | 373.00 | 33,140 |
| 2022-06-23 | 3,612.00 | 3,620.00 | 3,540.00 | 3,619.99 | 362.00 | 5,050 |
| 2022-06-22 | 3,429.00 | 3,630.00 | 3,429.00 | 3,559.17 | 355.92 | 10,810 |
| 2022-06-21 | 3,593.00 | 3,608.95 | 3,433.01 | 3,436.06 | 343.61 | 32,540 |
| 2022-06-20 | 3,540.32 | 3,589.99 | 3,540.32 | 3,589.99 | 359.00 | 330 |
| 2022-06-17 | 3,600.00 | 3,649.99 | 3,511.02 | 3,540.32 | 354.03 | 27,710 |
| 2022-06-16 | 3,624.98 | 3,624.98 | 3,507.01 | 3,510.01 | 351.00 | 3,580 |
| 2022-06-15 | 3,560.00 | 3,715.00 | 3,560.00 | 3,670.67 | 367.07 | 14,930 |
| 2022-06-14 | 3,498.66 | 3,498.66 | 3,360.02 | 3,420.00 | 342.00 | 45,960 |
| 2022-06-13 | 3,585.02 | 3,585.02 | 3,450.01 | 3,471.55 | 347.16 | 63,900 |
| 2022-06-10 | 3,650.00 | 3,773.61 | 3,600.03 | 3,659.72 | 365.97 | 10,610 |
| 2022-06-09 | 3,946.00 | 3,950.00 | 3,752.45 | 3,792.59 | 379.26 | 113,120 |
| 2022-06-08 | 3,909.98 | 4,050.00 | 3,909.98 | 3,968.65 | 396.87 | 28,230 |
| 2022-06-07 | 3,800.00 | 3,905.00 | 3,785.02 | 3,896.25 | 389.63 | 6,830 |
| 2022-06-06 | 3,914.35 | 3,914.35 | 3,860.00 | 3,899.96 | 390.00 | 1,360 |
| 2022-06-03 | 3,932.00 | 3,940.00 | 3,900.00 | 3,909.99 | 391.00 | 3,160 |
| 2022-06-02 | 3,788.00 | 4,020.00 | 3,788.00 | 4,001.65 | 400.17 | 50,770 |
| 2022-06-01 | 3,949.99 | 3,970.00 | 3,752.22 | 3,802.82 | 380.28 | 9,790 |
| 2022-05-31 | 3,800.01 | 3,940.11 | 3,750.00 | 3,895.00 | 389.50 | 14,980 |
| 2022-05-30 | 3,808.13 | 3,808.13 | 3,808.13 | 3,808.13 | 380.81 | 0 |
| 2022-05-27 | 3,780.00 | 3,823.49 | 3,730.01 | 3,808.13 | 380.81 | 9,220 |
| 2022-05-26 | 3,636.00 | 3,810.00 | 3,636.00 | 3,782.35 | 378.24 | 13,540 |
| 2022-05-25 | 3,649.00 | 3,749.99 | 3,603.63 | 3,726.81 | 372.68 | 8,860 |
| 2022-05-24 | 3,595.00 | 3,599.99 | 3,522.00 | 3,570.50 | 357.05 | 8,400 |
| 2022-05-23 | 3,750.00 | 3,750.00 | 3,522.55 | 3,700.00 | 370.00 | 4,900 |
| 2022-05-20 | 3,762.99 | 3,763.00 | 3,585.00 | 3,629.00 | 362.90 | 100,400 |
| 2022-05-19 | 3,501.01 | 3,738.00 | 3,501.01 | 3,660.00 | 366.00 | 8,360 |
| 2022-05-18 | 3,828.64 | 3,828.64 | 3,540.00 | 3,548.43 | 354.84 | 17,700 |
| 2022-05-17 | 3,799.99 | 3,834.99 | 3,690.00 | 3,809.60 | 380.96 | 25,150 |
| 2022-05-16 | 3,840.00 | 3,925.00 | 3,733.06 | 3,740.38 | 374.04 | 21,140 |
| 2022-05-13 | 3,640.00 | 3,775.00 | 3,629.04 | 3,755.05 | 375.51 | 26,150 |
| 2022-05-12 | 3,340.00 | 3,564.99 | 3,340.00 | 3,508.93 | 350.89 | 19,100 |
| 2022-05-11 | 3,550.98 | 3,636.00 | 3,370.01 | 3,373.56 | 337.36 | 105,180 |
| 2022-05-10 | 3,600.00 | 3,698.99 | 3,523.00 | 3,638.98 | 363.90 | 68,640 |
| 2022-05-09 | 3,580.00 | 3,690.00 | 3,511.04 | 3,527.66 | 352.77 | 19,980 |
| 2022-05-06 | 3,700.00 | 3,716.99 | 3,555.00 | 3,653.70 | 365.37 | 22,910 |
| 2022-05-05 | 4,054.79 | 4,054.79 | 3,770.02 | 3,802.44 | 380.24 | 59,060 |
| 2022-05-04 | 4,000.00 | 4,127.48 | 3,860.01 | 4,089.82 | 408.98 | 30,840 |
| 2022-05-03 | 4,092.08 | 4,100.00 | 3,990.00 | 4,041.60 | 404.16 | 32,280 |
| 2022-05-02 | 3,851.00 | 4,080.00 | 3,851.00 | 4,071.73 | 407.17 | 14,650 |
| 2022-04-29 | 4,025.00 | 4,150.00 | 3,900.00 | 3,903.92 | 390.39 | 49,610 |
| 2022-04-28 | 3,950.00 | 4,127.26 | 3,839.70 | 4,074.32 | 407.43 | 42,990 |
| 2022-04-27 | 4,006.44 | 4,089.00 | 3,840.50 | 3,852.87 | 385.29 | 47,010 |
| 2022-04-26 | 4,218.00 | 4,218.00 | 4,040.01 | 4,064.74 | 406.47 | 44,720 |
| 2022-04-25 | 4,365.00 | 4,400.00 | 4,143.00 | 4,220.71 | 422.07 | 79,720 |
| 2022-04-22 | 4,450.00 | 4,572.48 | 4,267.01 | 4,391.30 | 439.13 | 77,060 |
| 2022-04-21 | 4,510.00 | 4,549.98 | 4,267.01 | 4,419.04 | 441.90 | 267,890 |
| 2022-04-20 | 4,920.00 | 4,999.99 | 4,275.00 | 4,505.73 | 450.57 | 771,440 |
| 2022-04-19 | 6,800.00 | 7,047.00 | 6,800.00 | 7,003.94 | 700.39 | 24,680 |
| 2022-04-18 | 6,750.01 | 6,812.48 | 6,630.51 | 6,691.82 | 669.18 | 16,410 |
| 2022-04-13 | 6,841.00 | 7,030.49 | 6,841.00 | 6,925.00 | 692.50 | 2,670 |
| 2022-04-12 | 7,010.00 | 7,100.00 | 6,820.00 | 6,849.99 | 685.00 | 13,000 |
| 2022-04-11 | 7,100.00 | 7,100.00 | 6,923.00 | 6,946.76 | 694.68 | 18,780 |
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.