Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17,700.02 | 18,000.00 | 17,700.01 | 17,953.55 | 1,795.36 | 1,980 |
| 2024-11-19 | 17,145.00 | 17,520.01 | 17,145.00 | 17,500.00 | 1,750.00 | 2,530 |
| 2024-11-15 | 16,980.00 | 16,999.99 | 16,639.00 | 16,639.00 | 1,663.90 | 1,200 |
| 2024-11-14 | 17,195.32 | 17,260.00 | 17,091.00 | 17,091.00 | 1,709.10 | 930 |
| 2024-11-13 | 16,958.00 | 17,199.99 | 16,958.00 | 17,099.66 | 1,709.97 | 4,600 |
| 2024-11-12 | 16,605.00 | 16,913.00 | 16,605.00 | 16,840.00 | 1,684.00 | 1,880 |
| 2024-11-11 | 16,480.00 | 16,480.00 | 16,348.88 | 16,348.88 | 1,634.89 | 840 |
| 2024-11-08 | 15,883.00 | 16,000.00 | 15,883.00 | 16,000.00 | 1,600.00 | 1,190 |
| 2024-11-07 | 15,694.00 | 15,778.00 | 15,694.00 | 15,778.00 | 1,577.80 | 10,260 |
| 2024-11-06 | 15,937.49 | 15,937.49 | 15,600.00 | 15,657.46 | 1,565.75 | 5,170 |
| 2024-11-05 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 1,549.00 | 6,610 |
| 2024-11-04 | 15,089.00 | 15,278.00 | 15,089.00 | 15,278.00 | 1,527.80 | 2,320 |
| 2024-11-01 | 15,094.85 | 15,378.91 | 15,094.85 | 15,378.91 | 1,537.89 | 9,570 |
| 2024-10-31 | 15,130.00 | 15,249.97 | 15,130.00 | 15,144.92 | 1,514.49 | 5,260 |
| 2024-10-30 | 15,171.60 | 15,298.00 | 15,171.60 | 15,225.00 | 1,522.50 | 1,110 |
| 2024-10-29 | 15,065.00 | 15,312.77 | 15,065.00 | 15,281.62 | 1,528.16 | 4,860 |
| 2024-10-28 | 15,075.00 | 15,075.00 | 15,031.99 | 15,032.00 | 1,503.20 | 340 |
| 2024-10-25 | 15,222.00 | 15,222.00 | 15,135.11 | 15,135.11 | 1,513.51 | 11,770 |
| 2024-10-24 | 14,870.01 | 14,946.01 | 14,870.00 | 14,946.01 | 1,494.60 | 740 |
| 2024-10-23 | 15,146.00 | 15,146.00 | 14,799.99 | 14,799.99 | 1,480.00 | 730 |
| 2024-10-22 | 15,221.47 | 15,239.97 | 15,221.47 | 15,223.02 | 1,522.30 | 14,730 |
| 2024-10-21 | 15,200.00 | 15,450.00 | 15,168.02 | 15,388.00 | 1,538.80 | 8,080 |
| 2024-10-18 | 14,610.00 | 15,230.00 | 14,550.00 | 15,219.00 | 1,521.90 | 51,410 |
| 2024-10-17 | 13,880.00 | 13,912.60 | 13,700.00 | 13,708.25 | 1,370.83 | 16,050 |
| 2024-10-16 | 13,915.00 | 14,121.99 | 13,860.02 | 13,950.01 | 1,395.00 | 4,380 |
| 2024-10-15 | 13,830.00 | 13,985.00 | 13,700.01 | 13,925.00 | 1,392.50 | 1,400 |
| 2024-10-14 | 13,950.79 | 13,950.79 | 13,718.99 | 13,830.00 | 1,383.00 | 2,370 |
| 2024-10-11 | 14,100.00 | 14,115.00 | 13,956.00 | 13,962.46 | 1,396.25 | 3,410 |
| 2024-10-10 | 14,195.49 | 14,489.99 | 14,195.49 | 14,230.53 | 1,423.05 | 3,050 |
| 2024-10-09 | 14,025.00 | 14,120.00 | 14,025.00 | 14,120.00 | 1,412.00 | 1,840 |
| 2024-10-08 | 13,980.00 | 14,003.19 | 13,920.00 | 14,000.00 | 1,400.00 | 1,370 |
| 2024-10-07 | 13,640.00 | 13,695.00 | 13,526.28 | 13,526.28 | 1,352.63 | 2,170 |
| 2024-10-04 | 13,659.00 | 13,659.00 | 13,659.00 | 13,659.00 | 1,365.90 | 340 |
| 2024-10-03 | 13,890.19 | 13,890.19 | 13,890.19 | 13,890.19 | 1,389.02 | 0 |
| 2024-10-02 | 13,890.19 | 13,890.19 | 13,890.19 | 13,890.19 | 1,389.02 | 0 |
| 2024-09-30 | 13,830.00 | 13,965.00 | 13,820.00 | 13,890.19 | 1,389.02 | 7,230 |
| 2024-09-27 | 13,910.00 | 13,965.00 | 13,887.36 | 13,965.00 | 1,396.50 | 1,030 |
| 2024-09-26 | 14,019.00 | 14,019.00 | 13,965.00 | 13,965.00 | 1,396.50 | 250 |
| 2024-09-25 | 13,999.00 | 14,127.07 | 13,999.00 | 14,127.07 | 1,412.71 | 1,680 |
| 2024-09-24 | 13,815.00 | 13,970.00 | 13,815.00 | 13,949.99 | 1,395.00 | 2,960 |
| 2024-09-23 | 13,690.00 | 13,718.00 | 13,672.00 | 13,698.70 | 1,369.87 | 1,390 |
| 2024-09-20 | 13,500.00 | 13,649.99 | 13,500.00 | 13,649.99 | 1,365.00 | 3,900 |
| 2024-09-19 | 13,520.00 | 13,800.00 | 13,500.00 | 13,500.00 | 1,350.00 | 1,230 |
| 2024-09-18 | 13,550.00 | 13,550.00 | 13,320.00 | 13,320.00 | 1,332.00 | 1,220 |
| 2024-09-17 | 13,471.00 | 13,599.99 | 13,280.01 | 13,490.00 | 1,349.00 | 3,320 |
| 2024-09-13 | 13,365.98 | 13,365.99 | 13,200.02 | 13,266.04 | 1,326.60 | 1,000 |
| 2024-09-12 | 13,571.00 | 13,571.00 | 13,300.00 | 13,366.52 | 1,336.65 | 3,210 |
| 2024-09-11 | 13,377.86 | 13,377.86 | 13,377.86 | 13,377.86 | 1,337.79 | 150 |
| 2024-09-10 | 13,553.21 | 13,565.00 | 13,475.17 | 13,565.00 | 1,356.50 | 20,380 |
| 2024-09-09 | 13,499.99 | 13,499.99 | 13,300.02 | 13,300.02 | 1,330.00 | 480 |
| 2024-09-06 | 13,276.00 | 13,276.00 | 13,273.00 | 13,273.00 | 1,327.30 | 980 |
| 2024-09-05 | 13,580.00 | 13,693.00 | 13,570.00 | 13,693.00 | 1,369.30 | 820 |
| 2024-09-04 | 13,326.98 | 13,564.10 | 13,326.98 | 13,564.10 | 1,356.41 | 6,530 |
| 2024-09-03 | 13,506.10 | 13,509.10 | 13,400.00 | 13,400.00 | 1,340.00 | 1,580 |
| 2024-09-02 | 13,819.99 | 13,819.99 | 13,783.00 | 13,783.00 | 1,378.30 | 660 |
| 2024-08-30 | 13,575.00 | 13,575.00 | 13,526.00 | 13,526.00 | 1,352.60 | 6,560 |
| 2024-08-29 | 13,600.00 | 13,850.00 | 13,599.99 | 13,670.00 | 1,367.00 | 10,060 |
| 2024-08-28 | 13,325.00 | 13,400.00 | 13,325.00 | 13,394.00 | 1,339.40 | 840 |
| 2024-08-27 | 13,559.15 | 13,885.00 | 13,559.15 | 13,750.00 | 1,375.00 | 4,420 |
| 2024-08-26 | 13,248.00 | 13,338.43 | 13,248.00 | 13,273.95 | 1,327.40 | 2,720 |
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.