Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 20,941.00 | 21,052.00 | 20,941.00 | 21,052.00 | 2,105.20 | 650 |
| 2025-02-17 | 21,470.00 | 21,470.00 | 21,470.00 | 21,470.00 | 2,147.00 | 0 |
| 2025-02-14 | 21,200.00 | 21,470.01 | 21,200.00 | 21,470.00 | 2,147.00 | 1,890 |
| 2025-02-13 | 21,156.58 | 21,212.00 | 21,145.00 | 21,208.00 | 2,120.80 | 730 |
| 2025-02-12 | 20,600.03 | 21,005.00 | 20,600.00 | 21,005.00 | 2,100.50 | 1,190 |
| 2025-02-11 | 21,250.00 | 21,250.00 | 20,701.01 | 20,701.01 | 2,070.10 | 1,150 |
| 2025-02-10 | 21,075.01 | 21,250.00 | 21,075.01 | 21,250.00 | 2,125.00 | 2,580 |
| 2025-02-07 | 20,750.00 | 21,075.01 | 20,750.00 | 21,075.01 | 2,107.50 | 820 |
| 2025-02-06 | 20,650.00 | 20,750.00 | 20,650.00 | 20,750.00 | 2,075.00 | 1,850 |
| 2025-02-05 | 20,450.00 | 20,614.00 | 20,450.00 | 20,609.99 | 2,061.00 | 3,180 |
| 2025-02-04 | 20,449.90 | 20,500.00 | 20,095.01 | 20,360.00 | 2,036.00 | 1,480 |
| 2025-01-31 | 20,030.00 | 20,250.00 | 20,030.00 | 20,180.00 | 2,018.00 | 11,390 |
| 2025-01-30 | 20,300.00 | 20,300.00 | 19,910.00 | 20,030.00 | 2,003.00 | 2,220 |
| 2025-01-29 | 20,205.00 | 20,205.00 | 19,978.00 | 20,026.48 | 2,002.65 | 20,040 |
| 2025-01-28 | 19,900.00 | 20,082.50 | 19,837.00 | 20,003.57 | 2,000.36 | 9,240 |
| 2025-01-27 | 19,915.73 | 20,205.00 | 19,750.03 | 19,970.00 | 1,997.00 | 9,610 |
| 2025-01-24 | 19,722.00 | 19,803.00 | 19,700.00 | 19,727.58 | 1,972.76 | 2,550 |
| 2025-01-23 | 19,530.00 | 20,000.00 | 19,520.00 | 19,996.15 | 1,999.62 | 2,900 |
| 2025-01-22 | 20,500.00 | 20,500.00 | 19,485.00 | 19,525.13 | 1,952.51 | 43,590 |
| 2025-01-21 | 17,900.00 | 18,016.79 | 17,727.01 | 17,942.56 | 1,794.26 | 27,060 |
| 2025-01-20 | 17,867.98 | 17,867.98 | 17,867.98 | 17,867.98 | 1,786.80 | 0 |
| 2025-01-17 | 17,720.00 | 17,960.00 | 17,720.00 | 17,867.98 | 1,786.80 | 4,710 |
| 2025-01-16 | 17,660.00 | 17,975.00 | 17,660.00 | 17,703.00 | 1,770.30 | 6,540 |
| 2025-01-15 | 16,975.61 | 17,380.00 | 16,975.61 | 17,355.53 | 1,735.55 | 2,790 |
| 2025-01-14 | 17,662.77 | 17,662.77 | 17,100.00 | 17,100.00 | 1,710.00 | 570 |
| 2025-01-13 | 17,544.00 | 17,544.00 | 17,297.67 | 17,297.67 | 1,729.77 | 4,160 |
| 2025-01-10 | 17,662.79 | 17,662.79 | 17,255.01 | 17,454.81 | 1,745.48 | 24,730 |
| 2025-01-09 | 17,885.00 | 17,885.00 | 17,885.00 | 17,885.00 | 1,788.50 | 0 |
| 2025-01-08 | 17,975.67 | 17,975.67 | 17,885.00 | 17,885.00 | 1,788.50 | 2,630 |
| 2025-01-07 | 17,845.55 | 17,885.01 | 17,758.56 | 17,885.00 | 1,788.50 | 3,110 |
| 2025-01-06 | 17,861.00 | 17,973.00 | 17,758.55 | 17,758.55 | 1,775.86 | 800 |
| 2025-01-03 | 18,450.00 | 18,482.42 | 18,334.00 | 18,365.07 | 1,836.51 | 1,310 |
| 2025-01-02 | 18,567.00 | 18,567.00 | 18,475.37 | 18,475.37 | 1,847.54 | 170 |
| 2024-12-31 | 18,666.36 | 18,720.00 | 18,608.27 | 18,668.40 | 1,866.84 | 580 |
| 2024-12-30 | 18,670.40 | 18,684.00 | 18,569.79 | 18,573.50 | 1,857.35 | 890 |
| 2024-12-27 | 18,200.00 | 18,386.00 | 18,200.00 | 18,386.00 | 1,838.60 | 2,640 |
| 2024-12-26 | 18,610.00 | 18,665.95 | 18,569.18 | 18,665.95 | 1,866.60 | 930 |
| 2024-12-24 | 18,398.00 | 18,790.00 | 18,398.00 | 18,790.00 | 1,879.00 | 1,110 |
| 2024-12-23 | 18,140.00 | 18,429.47 | 18,137.00 | 18,429.47 | 1,842.95 | 1,070 |
| 2024-12-20 | 18,174.66 | 18,225.00 | 18,174.66 | 18,225.00 | 1,822.50 | 49,920 |
| 2024-12-19 | 18,510.00 | 18,511.00 | 18,306.00 | 18,306.00 | 1,830.60 | 6,190 |
| 2024-12-18 | 18,375.00 | 18,520.00 | 18,150.00 | 18,150.00 | 1,815.00 | 5,800 |
| 2024-12-17 | 18,677.00 | 18,702.00 | 18,569.00 | 18,661.70 | 1,866.17 | 3,070 |
| 2024-12-16 | 18,612.00 | 18,665.00 | 18,571.66 | 18,599.00 | 1,859.90 | 3,640 |
| 2024-12-13 | 18,625.00 | 18,625.00 | 18,373.00 | 18,533.00 | 1,853.30 | 2,130 |
| 2024-12-11 | 18,790.00 | 18,915.23 | 18,790.00 | 18,915.23 | 1,891.52 | 1,390 |
| 2024-12-10 | 18,416.15 | 18,416.15 | 18,416.15 | 18,416.15 | 1,841.62 | 80 |
| 2024-12-09 | 18,220.00 | 18,480.00 | 18,220.00 | 18,416.15 | 1,841.62 | 2,680 |
| 2024-12-06 | 18,630.26 | 18,838.52 | 18,630.26 | 18,838.52 | 1,883.85 | 4,900 |
| 2024-12-05 | 18,541.36 | 18,676.00 | 18,510.00 | 18,634.06 | 1,863.41 | 1,250 |
| 2024-12-04 | 18,503.74 | 18,503.74 | 18,490.00 | 18,491.00 | 1,849.10 | 5,510 |
| 2024-12-03 | 18,192.00 | 18,283.00 | 18,122.00 | 18,283.00 | 1,828.30 | 1,410 |
| 2024-12-02 | 18,360.00 | 18,450.00 | 18,220.98 | 18,318.00 | 1,831.80 | 12,660 |
| 2024-11-29 | 17,995.00 | 18,077.98 | 17,995.00 | 18,070.00 | 1,807.00 | 540 |
| 2024-11-28 | 17,965.01 | 17,965.01 | 17,965.01 | 17,965.01 | 1,796.50 | 130 |
| 2024-11-27 | 17,920.00 | 18,116.00 | 17,751.17 | 18,116.00 | 1,811.60 | 33,140 |
| 2024-11-26 | 17,590.90 | 17,590.90 | 17,590.90 | 17,590.90 | 1,759.09 | 0 |
| 2024-11-25 | 17,950.00 | 17,983.00 | 17,590.90 | 17,590.90 | 1,759.09 | 1,210 |
| 2024-11-22 | 18,460.00 | 18,460.00 | 18,403.50 | 18,403.50 | 1,840.35 | 3,270 |
| 2024-11-21 | 17,950.01 | 18,928.79 | 17,950.01 | 18,326.06 | 1,832.61 | 2,940 |
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.