Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 7,220.00 | 7,240.00 | 7,120.01 | 7,134.65 | 713.47 | 8,060 |
| 2022-04-07 | 7,321.00 | 7,330.96 | 7,150.00 | 7,330.96 | 733.10 | 13,560 |
| 2022-04-06 | 7,330.00 | 7,465.50 | 7,290.01 | 7,416.00 | 741.60 | 3,630 |
| 2022-04-05 | 7,709.99 | 7,709.99 | 7,510.01 | 7,555.23 | 755.52 | 9,390 |
| 2022-04-04 | 7,400.00 | 7,849.99 | 7,400.00 | 7,780.00 | 778.00 | 6,670 |
| 2022-04-01 | 7,600.00 | 7,600.00 | 7,318.67 | 7,340.01 | 734.00 | 3,360 |
| 2022-03-31 | 7,620.00 | 7,648.19 | 7,470.00 | 7,470.00 | 747.00 | 5,220 |
| 2022-03-30 | 7,780.02 | 7,780.02 | 7,475.25 | 7,580.18 | 758.02 | 12,970 |
| 2022-03-29 | 7,692.00 | 7,920.00 | 7,650.01 | 7,892.55 | 789.26 | 30,870 |
| 2022-03-28 | 7,470.00 | 7,688.39 | 7,391.13 | 7,688.37 | 768.84 | 11,280 |
| 2022-03-25 | 7,550.00 | 7,550.00 | 7,300.01 | 7,450.67 | 745.07 | 5,540 |
| 2022-03-24 | 7,525.00 | 7,550.00 | 7,500.00 | 7,549.98 | 755.00 | 3,240 |
| 2022-03-23 | 7,627.00 | 7,824.59 | 7,574.00 | 7,574.00 | 757.40 | 10,460 |
| 2022-03-22 | 7,625.00 | 7,839.00 | 7,600.00 | 7,770.80 | 777.08 | 14,010 |
| 2022-03-18 | 7,600.00 | 7,775.00 | 7,589.00 | 7,742.46 | 774.25 | 36,540 |
| 2022-03-17 | 7,494.99 | 7,650.00 | 7,472.00 | 7,593.10 | 759.31 | 17,340 |
| 2022-03-16 | 7,297.00 | 7,448.99 | 7,160.00 | 7,398.89 | 739.89 | 14,190 |
| 2022-03-15 | 7,157.00 | 7,165.05 | 7,055.00 | 7,162.70 | 716.27 | 25,820 |
| 2022-03-14 | 7,162.64 | 7,162.64 | 6,905.11 | 6,926.37 | 692.64 | 10,780 |
| 2022-03-11 | 7,510.00 | 7,550.00 | 7,127.01 | 7,127.01 | 712.70 | 6,820 |
| 2022-03-10 | 7,495.00 | 7,600.00 | 7,471.00 | 7,498.33 | 749.83 | 10,190 |
| 2022-03-09 | 7,400.00 | 7,600.00 | 7,400.00 | 7,509.56 | 750.96 | 32,890 |
| 2022-03-08 | 7,400.00 | 7,600.00 | 7,281.01 | 7,293.24 | 729.32 | 18,530 |
| 2022-03-07 | 7,565.00 | 7,670.00 | 7,480.00 | 7,522.00 | 752.20 | 9,000 |
| 2022-03-04 | 7,680.00 | 7,737.11 | 7,475.00 | 7,552.00 | 755.20 | 18,950 |
| 2022-03-03 | 7,900.00 | 8,000.00 | 7,533.00 | 7,539.67 | 753.97 | 8,820 |
| 2022-03-02 | 7,930.00 | 7,930.00 | 7,784.00 | 7,852.66 | 785.27 | 11,490 |
| 2022-03-01 | 8,000.00 | 8,085.00 | 7,950.01 | 7,982.07 | 798.21 | 3,320 |
| 2022-02-28 | 7,900.81 | 8,140.00 | 7,800.81 | 8,085.92 | 808.59 | 22,960 |
| 2022-02-25 | 7,884.29 | 8,000.00 | 7,800.03 | 7,950.81 | 795.08 | 35,920 |
| 2022-02-24 | 7,359.36 | 8,099.99 | 7,322.56 | 7,988.49 | 798.85 | 27,320 |
| 2022-02-23 | 7,731.00 | 7,731.00 | 7,430.01 | 7,459.36 | 745.94 | 27,520 |
| 2022-02-22 | 7,855.00 | 7,930.00 | 7,575.01 | 7,693.00 | 769.30 | 63,600 |
| 2022-02-21 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 795.00 | 300 |
| 2022-02-18 | 8,019.94 | 8,140.00 | 7,874.58 | 7,946.62 | 794.66 | 8,770 |
| 2022-02-17 | 8,067.00 | 8,071.00 | 7,844.00 | 7,874.48 | 787.45 | 14,320 |
| 2022-02-16 | 8,120.00 | 8,120.00 | 7,951.00 | 8,067.18 | 806.72 | 10,940 |
| 2022-02-15 | 8,232.00 | 8,330.00 | 8,201.44 | 8,292.73 | 829.27 | 23,810 |
| 2022-02-14 | 7,950.00 | 8,339.71 | 7,950.00 | 8,115.00 | 811.50 | 16,100 |
| 2022-02-11 | 8,399.27 | 8,399.27 | 7,996.45 | 8,021.00 | 802.10 | 37,100 |
| 2022-02-10 | 8,400.00 | 8,400.00 | 8,132.63 | 8,307.27 | 830.73 | 33,430 |
| 2022-02-09 | 8,351.44 | 8,426.58 | 8,200.00 | 8,413.52 | 841.35 | 30,290 |
| 2022-02-08 | 8,470.00 | 8,470.00 | 8,194.00 | 8,351.44 | 835.14 | 320,900 |
| 2022-02-04 | 8,380.00 | 8,525.00 | 8,304.73 | 8,471.75 | 847.18 | 122,500 |
| 2022-02-03 | 8,618.57 | 8,801.38 | 8,333.34 | 8,363.29 | 836.33 | 330,250 |
| 2022-02-02 | 9,145.00 | 9,250.00 | 8,790.01 | 8,826.79 | 882.68 | 38,770 |
| 2022-02-01 | 8,826.18 | 9,420.00 | 8,738.16 | 9,405.62 | 940.56 | 94,810 |
| 2022-01-31 | 8,200.00 | 8,819.99 | 8,200.00 | 8,798.61 | 879.86 | 154,780 |
| 2022-01-28 | 8,117.42 | 8,117.42 | 7,800.00 | 7,934.96 | 793.50 | 29,730 |
| 2022-01-27 | 7,835.00 | 8,200.00 | 7,802.15 | 8,090.18 | 809.02 | 82,680 |
| 2022-01-26 | 7,765.00 | 7,899.99 | 7,420.11 | 7,461.34 | 746.13 | 35,580 |
| 2022-01-25 | 7,910.00 | 7,938.00 | 7,550.00 | 7,626.36 | 762.64 | 37,190 |
| 2022-01-24 | 8,071.03 | 8,071.03 | 7,280.01 | 7,891.67 | 789.17 | 58,530 |
| 2022-01-21 | 8,337.60 | 8,350.00 | 7,790.00 | 8,071.03 | 807.10 | 365,260 |
| 2022-01-20 | 10,744.19 | 10,750.00 | 10,420.01 | 10,458.43 | 1,045.84 | 117,920 |
| 2022-01-19 | 10,500.01 | 10,699.99 | 10,485.00 | 10,575.63 | 1,057.56 | 7,310 |
| 2022-01-18 | 10,650.00 | 10,650.00 | 10,400.00 | 10,407.00 | 1,040.70 | 51,440 |
| 2022-01-17 | 10,727.50 | 10,727.50 | 10,727.50 | 10,727.50 | 1,072.75 | 0 |
| 2022-01-14 | 10,500.00 | 10,900.00 | 10,420.00 | 10,727.50 | 1,072.75 | 25,630 |
| 2022-01-13 | 10,920.01 | 10,928.99 | 10,550.01 | 10,595.47 | 1,059.55 | 49,600 |
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.