Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 11,032.50 | 11,074.20 | 10,900.00 | 10,930.00 | 1,093.00 | 14,880 |
| 2022-01-11 | 11,000.00 | 11,099.91 | 10,890.00 | 11,017.11 | 1,101.71 | 7,800 |
| 2022-01-10 | 10,900.00 | 11,115.00 | 10,780.00 | 10,975.00 | 1,097.50 | 13,040 |
| 2022-01-07 | 11,449.96 | 11,449.96 | 10,970.00 | 11,037.77 | 1,103.78 | 22,370 |
| 2022-01-06 | 11,460.00 | 11,460.00 | 11,246.00 | 11,343.98 | 1,134.40 | 131,740 |
| 2022-01-05 | 11,980.50 | 11,980.50 | 11,705.00 | 11,746.25 | 1,174.63 | 3,530 |
| 2022-01-04 | 12,265.00 | 12,265.00 | 11,967.00 | 12,100.31 | 1,210.03 | 2,870 |
| 2022-01-03 | 12,334.02 | 12,350.00 | 12,155.00 | 12,249.67 | 1,224.97 | 6,860 |
| 2021-12-31 | 12,420.00 | 12,480.00 | 12,350.00 | 12,350.00 | 1,235.00 | 1,510 |
| 2021-12-30 | 12,674.00 | 12,678.00 | 12,550.00 | 12,550.00 | 1,255.00 | 4,400 |
| 2021-12-29 | 12,527.00 | 12,550.00 | 12,500.00 | 12,500.01 | 1,250.00 | 3,830 |
| 2021-12-28 | 12,668.00 | 12,735.00 | 12,600.00 | 12,618.45 | 1,261.85 | 2,240 |
| 2021-12-27 | 12,652.40 | 12,864.99 | 12,650.00 | 12,680.01 | 1,268.00 | 2,280 |
| 2021-12-24 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1,270.00 | 0 |
| 2021-12-23 | 12,607.00 | 12,700.00 | 12,607.00 | 12,700.00 | 1,270.00 | 3,800 |
| 2021-12-22 | 12,616.00 | 12,780.00 | 12,616.00 | 12,779.53 | 1,277.95 | 3,190 |
| 2021-12-21 | 12,400.00 | 12,640.00 | 12,400.00 | 12,580.00 | 1,258.00 | 3,500 |
| 2021-12-20 | 12,319.31 | 12,400.00 | 12,173.00 | 12,210.03 | 1,221.00 | 13,940 |
| 2021-12-17 | 12,083.00 | 12,224.36 | 12,083.00 | 12,200.00 | 1,220.00 | 1,360 |
| 2021-12-16 | 12,470.74 | 12,605.01 | 12,170.00 | 12,203.35 | 1,220.34 | 19,170 |
| 2021-12-15 | 12,670.00 | 12,670.00 | 12,503.00 | 12,603.35 | 1,260.34 | 2,480 |
| 2021-12-14 | 12,496.80 | 12,749.97 | 12,496.00 | 12,650.00 | 1,265.00 | 62,180 |
| 2021-12-13 | 12,600.00 | 12,736.00 | 12,580.42 | 12,731.96 | 1,273.20 | 9,300 |
| 2021-12-10 | 12,700.00 | 12,786.77 | 12,700.00 | 12,726.05 | 1,272.61 | 2,560 |
| 2021-12-09 | 12,994.74 | 13,016.49 | 12,878.99 | 12,878.99 | 1,287.90 | 2,760 |
| 2021-12-08 | 13,165.00 | 13,299.99 | 13,160.00 | 13,171.50 | 1,317.15 | 3,410 |
| 2021-12-07 | 13,311.99 | 13,311.99 | 12,849.23 | 13,103.95 | 1,310.40 | 1,880 |
| 2021-12-06 | 13,081.16 | 13,081.16 | 12,900.03 | 13,016.79 | 1,301.68 | 3,520 |
| 2021-12-03 | 12,919.57 | 12,919.57 | 12,650.03 | 12,653.17 | 1,265.32 | 14,160 |
| 2021-12-02 | 13,178.00 | 13,287.99 | 13,000.01 | 13,145.73 | 1,314.57 | 13,730 |
| 2021-12-01 | 13,916.90 | 13,984.96 | 13,252.00 | 13,255.63 | 1,325.56 | 15,560 |
| 2021-11-30 | 14,086.01 | 14,266.11 | 13,780.00 | 13,800.62 | 1,380.06 | 2,270 |
| 2021-11-29 | 14,403.00 | 14,455.00 | 14,300.02 | 14,300.02 | 1,430.00 | 9,580 |
| 2021-11-26 | 14,460.00 | 14,649.97 | 14,400.02 | 14,530.92 | 1,453.09 | 4,410 |
| 2021-11-25 | 14,079.00 | 14,079.00 | 14,079.00 | 14,079.00 | 1,407.90 | 0 |
| 2021-11-24 | 14,085.00 | 14,189.10 | 14,060.00 | 14,079.00 | 1,407.90 | 2,430 |
| 2021-11-23 | 13,850.00 | 14,099.98 | 13,750.00 | 13,894.44 | 1,389.44 | 3,380 |
| 2021-11-22 | 14,185.00 | 14,185.00 | 13,800.00 | 13,935.43 | 1,393.54 | 10,550 |
| 2021-11-19 | 14,370.00 | 14,370.00 | 14,100.00 | 14,167.50 | 1,416.75 | 13,360 |
| 2021-11-18 | 14,400.00 | 14,400.00 | 14,100.51 | 14,140.00 | 1,414.00 | 5,420 |
| 2021-11-17 | 14,380.00 | 14,399.99 | 14,212.00 | 14,330.00 | 1,433.00 | 5,520 |
| 2021-11-16 | 14,070.00 | 14,250.05 | 14,070.00 | 14,225.03 | 1,422.50 | 7,250 |
| 2021-11-12 | 13,560.00 | 14,000.00 | 13,540.00 | 13,973.28 | 1,397.33 | 9,190 |
| 2021-11-11 | 13,400.00 | 13,720.00 | 13,400.00 | 13,630.00 | 1,363.00 | 11,140 |
| 2021-11-10 | 13,370.00 | 13,375.00 | 13,239.12 | 13,300.00 | 1,330.00 | 2,800 |
| 2021-11-09 | 13,290.00 | 13,461.99 | 13,230.00 | 13,449.98 | 1,345.00 | 4,110 |
| 2021-11-08 | 13,250.00 | 13,360.39 | 13,150.00 | 13,279.37 | 1,327.94 | 6,490 |
| 2021-11-05 | 13,685.10 | 13,685.10 | 13,130.00 | 13,138.57 | 1,313.86 | 25,710 |
| 2021-11-04 | 13,786.75 | 13,800.00 | 13,730.34 | 13,738.12 | 1,373.81 | 4,250 |
| 2021-11-03 | 14,292.06 | 14,292.06 | 14,175.93 | 14,186.10 | 1,418.61 | 2,400 |
| 2021-11-01 | 14,214.00 | 14,265.52 | 14,131.90 | 14,131.90 | 1,413.19 | 2,140 |
| 2021-10-29 | 13,720.00 | 14,214.00 | 13,615.21 | 14,194.64 | 1,419.46 | 10,560 |
| 2021-10-28 | 13,600.00 | 13,755.00 | 13,540.00 | 13,753.99 | 1,375.40 | 4,120 |
| 2021-10-27 | 13,500.00 | 13,549.97 | 13,430.00 | 13,539.99 | 1,354.00 | 3,610 |
| 2021-10-26 | 13,642.00 | 13,642.00 | 13,418.51 | 13,518.35 | 1,351.84 | 4,360 |
| 2021-10-25 | 13,300.00 | 13,622.01 | 13,280.00 | 13,531.01 | 1,353.10 | 191,400 |
| 2021-10-22 | 13,259.00 | 13,419.97 | 13,200.00 | 13,273.06 | 1,327.31 | 57,740 |
| 2021-10-21 | 12,830.00 | 13,261.30 | 12,830.00 | 13,214.56 | 1,321.46 | 153,540 |
| 2021-10-20 | 12,950.00 | 12,950.00 | 12,450.01 | 12,600.29 | 1,260.03 | 8,230 |
| 2021-10-19 | 13,050.00 | 13,050.00 | 12,806.18 | 12,943.07 | 1,294.31 | 21,670 |
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.