Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 691.00 | 701.50 | 686.24 | 688.96 | 68.896 | 27,293,890 |
| 2024-08-21 | 697.00 | 701.00 | 691.38 | 697.12 | 69.712 | 22,353,430 |
| 2024-08-20 | 688.86 | 711.33 | 688.25 | 698.54 | 69.854 | 48,131,180 |
| 2024-08-19 | 674.07 | 688.84 | 672.91 | 688.53 | 68.853 | 30,162,270 |
| 2024-08-16 | 669.43 | 680.23 | 665.36 | 674.07 | 67.407 | 35,110,140 |
| 2024-08-15 | 668.49 | 673.19 | 659.80 | 663.22 | 66.322 | 32,101,730 |
| 2024-08-14 | 648.70 | 663.57 | 648.70 | 661.68 | 66.168 | 40,143,440 |
| 2024-08-13 | 638.56 | 650.97 | 635.50 | 648.02 | 64.802 | 26,395,710 |
| 2024-08-12 | 631.00 | 639.00 | 627.07 | 633.14 | 63.314 | 23,317,120 |
| 2024-08-09 | 622.99 | 636.62 | 622.99 | 633.94 | 63.394 | 19,808,360 |
| 2024-08-08 | 621.99 | 632.29 | 616.02 | 630.35 | 63.035 | 32,835,420 |
| 2024-08-07 | 616.07 | 632.00 | 610.64 | 611.48 | 61.148 | 31,877,910 |
| 2024-08-06 | 600.62 | 622.45 | 600.62 | 609.57 | 60.957 | 43,190,570 |
| 2024-08-05 | 587.04 | 604.56 | 587.04 | 598.55 | 59.855 | 40,442,350 |
| 2024-08-02 | 620.98 | 625.27 | 608.35 | 613.64 | 61.364 | 35,230,030 |
| 2024-08-01 | 629.25 | 646.71 | 617.61 | 624.85 | 62.485 | 37,205,730 |
| 2024-07-31 | 626.57 | 633.60 | 622.58 | 628.35 | 62.835 | 31,348,770 |
| 2024-07-30 | 630.17 | 634.69 | 617.00 | 622.58 | 62.258 | 34,966,090 |
| 2024-07-29 | 634.61 | 634.61 | 623.93 | 626.96 | 62.696 | 24,005,370 |
| 2024-07-26 | 645.00 | 646.99 | 629.77 | 631.37 | 63.137 | 31,206,590 |
| 2024-07-25 | 641.00 | 649.98 | 621.70 | 634.09 | 63.409 | 45,545,390 |
| 2024-07-24 | 635.74 | 652.42 | 632.67 | 635.99 | 63.599 | 48,881,630 |
| 2024-07-23 | 647.50 | 649.91 | 641.00 | 642.76 | 64.276 | 24,635,790 |
| 2024-07-22 | 639.50 | 656.29 | 632.60 | 647.50 | 64.750 | 52,190,769 |
| 2024-07-19 | 660.64 | 678.97 | 629.12 | 633.34 | 63.334 | 98,156,309 |
| 2024-07-18 | 656.60 | 657.04 | 639.17 | 643.04 | 64.304 | 75,757,639 |
| 2024-07-17 | 650.00 | 650.45 | 639.47 | 647.46 | 64.746 | 40,172,770 |
| 2024-07-16 | 661.80 | 663.68 | 649.13 | 656.32 | 65.632 | 26,857,060 |
| 2024-07-15 | 647.50 | 667.54 | 646.63 | 656.45 | 65.645 | 32,087,630 |
| 2024-07-12 | 652.75 | 655.92 | 643.71 | 647.60 | 64.760 | 33,551,970 |
| 2024-07-11 | 672.49 | 672.49 | 647.44 | 652.75 | 65.275 | 51,119,279 |
| 2024-07-10 | 685.02 | 687.22 | 673.16 | 677.65 | 67.765 | 26,519,280 |
| 2024-07-09 | 690.00 | 695.27 | 684.72 | 685.74 | 68.574 | 25,994,740 |
| 2024-07-08 | 687.00 | 688.86 | 681.49 | 685.74 | 68.574 | 19,307,860 |
| 2024-07-05 | 682.51 | 697.49 | 677.23 | 690.65 | 69.065 | 26,590,650 |
| 2024-07-03 | 677.48 | 683.75 | 675.50 | 682.51 | 68.251 | 14,035,450 |
| 2024-07-02 | 673.54 | 681.74 | 670.07 | 679.58 | 67.958 | 24,114,260 |
| 2024-07-01 | 674.89 | 675.02 | 663.78 | 673.61 | 67.361 | 22,128,260 |
| 2024-06-28 | 679.00 | 687.00 | 673.08 | 674.88 | 67.488 | 34,123,910 |
| 2024-06-27 | 679.35 | 688.57 | 678.14 | 684.34 | 68.434 | 24,048,490 |
| 2024-06-26 | 672.41 | 682.96 | 670.02 | 677.69 | 67.769 | 35,458,150 |
| 2024-06-25 | 673.44 | 673.67 | 662.30 | 672.41 | 67.241 | 22,787,680 |
| 2024-06-24 | 685.00 | 685.50 | 664.50 | 669.02 | 66.902 | 39,163,350 |
| 2024-06-21 | 683.26 | 686.90 | 678.10 | 686.12 | 68.612 | 45,570,860 |
| 2024-06-20 | 681.80 | 689.88 | 673.72 | 679.03 | 67.903 | 25,850,890 |
| 2024-06-18 | 675.63 | 687.06 | 674.64 | 685.67 | 68.567 | 29,437,750 |
| 2024-06-17 | 669.11 | 682.71 | 665.11 | 675.83 | 67.583 | 36,311,840 |
| 2024-06-14 | 655.05 | 675.58 | 652.64 | 669.38 | 66.938 | 44,471,160 |
| 2024-06-13 | 644.00 | 655.25 | 642.35 | 653.26 | 65.326 | 18,635,870 |
| 2024-06-12 | 652.21 | 655.78 | 643.11 | 650.06 | 65.006 | 20,943,810 |
| 2024-06-11 | 640.72 | 650.19 | 640.52 | 648.55 | 64.855 | 21,674,170 |
| 2024-06-10 | 641.01 | 644.79 | 635.59 | 644.50 | 64.450 | 20,667,590 |
| 2024-06-07 | 649.38 | 650.40 | 640.24 | 641.47 | 64.147 | 18,766,310 |
| 2024-06-06 | 644.89 | 657.99 | 644.24 | 648.52 | 64.852 | 24,666,640 |
| 2024-06-05 | 634.02 | 651.25 | 628.25 | 650.27 | 65.027 | 26,826,140 |
| 2024-06-04 | 633.78 | 635.23 | 626.44 | 631.62 | 63.162 | 30,081,510 |
| 2024-06-03 | 645.22 | 646.78 | 627.27 | 633.79 | 63.379 | 23,235,060 |
| 2024-05-31 | 644.01 | 648.58 | 628.30 | 641.62 | 64.162 | 40,710,230 |
| 2024-05-30 | 653.52 | 656.49 | 644.73 | 647.66 | 64.766 | 23,933,540 |
| 2024-05-29 | 644.13 | 664.25 | 643.89 | 654.62 | 65.462 | 36,959,350 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-11-17 | 10:1 |
| 2015-07-15 | 7:1 |
| 2004-02-12 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.