Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 647.05 | 649.75 | 643.03 | 649.00 | 64.900 | 26,094,510 |
| 2024-05-24 | 639.40 | 652.00 | 637.60 | 646.75 | 64.675 | 26,152,600 |
| 2024-05-23 | 642.34 | 642.71 | 630.00 | 635.67 | 63.567 | 23,139,390 |
| 2024-05-22 | 647.14 | 649.25 | 638.12 | 640.47 | 64.047 | 21,761,740 |
| 2024-05-21 | 636.76 | 650.88 | 634.22 | 650.61 | 65.061 | 29,201,550 |
| 2024-05-20 | 620.40 | 644.37 | 619.52 | 640.82 | 64.082 | 38,578,530 |
| 2024-05-17 | 617.00 | 625.79 | 614.71 | 621.10 | 62.110 | 37,827,080 |
| 2024-05-16 | 615.75 | 618.34 | 609.09 | 610.52 | 61.052 | 30,563,500 |
| 2024-05-15 | 618.57 | 624.10 | 609.10 | 613.52 | 61.352 | 56,706,069 |
| 2024-05-14 | 615.17 | 621.48 | 608.40 | 613.66 | 61.366 | 27,923,580 |
| 2024-05-13 | 614.30 | 618.22 | 606.83 | 616.59 | 61.659 | 20,861,970 |
| 2024-05-10 | 619.00 | 623.98 | 605.06 | 610.87 | 61.087 | 26,535,860 |
| 2024-05-09 | 614.40 | 615.72 | 605.75 | 612.09 | 61.209 | 20,653,750 |
| 2024-05-08 | 601.63 | 618.22 | 601.63 | 609.47 | 60.947 | 30,939,040 |
| 2024-05-07 | 596.28 | 606.05 | 591.32 | 606.00 | 60.600 | 36,140,920 |
| 2024-05-06 | 581.82 | 597.34 | 580.25 | 596.97 | 59.697 | 36,863,370 |
| 2024-05-03 | 566.00 | 580.26 | 565.16 | 579.34 | 57.934 | 33,075,240 |
| 2024-05-02 | 556.02 | 565.46 | 555.59 | 565.15 | 56.515 | 30,682,280 |
| 2024-05-01 | 547.84 | 560.39 | 544.25 | 551.71 | 55.171 | 34,732,330 |
| 2024-04-30 | 560.00 | 560.00 | 549.38 | 550.64 | 55.064 | 33,614,920 |
| 2024-04-29 | 559.18 | 559.64 | 554.24 | 559.49 | 55.949 | 25,088,820 |
| 2024-04-26 | 558.21 | 562.92 | 553.19 | 561.23 | 56.123 | 43,325,930 |
| 2024-04-25 | 549.46 | 566.54 | 545.71 | 564.80 | 56.480 | 38,071,010 |
| 2024-04-24 | 574.31 | 576.91 | 551.30 | 555.12 | 55.512 | 53,553,119 |
| 2024-04-23 | 556.49 | 579.21 | 555.28 | 577.75 | 57.775 | 49,755,200 |
| 2024-04-22 | 550.66 | 558.61 | 542.01 | 554.60 | 55.460 | 85,976,509 |
| 2024-04-19 | 567.88 | 579.00 | 552.16 | 555.04 | 55.504 | 164,496,988 |
| 2024-04-18 | 612.10 | 621.33 | 605.44 | 610.56 | 61.056 | 84,684,069 |
| 2024-04-17 | 620.97 | 620.97 | 607.71 | 613.69 | 61.369 | 33,122,220 |
| 2024-04-16 | 607.50 | 622.45 | 607.50 | 617.52 | 61.752 | 35,191,220 |
| 2024-04-15 | 630.17 | 630.17 | 603.87 | 607.15 | 60.715 | 30,853,940 |
| 2024-04-12 | 628.23 | 633.12 | 618.92 | 622.83 | 62.283 | 29,592,690 |
| 2024-04-11 | 624.42 | 631.66 | 617.24 | 628.78 | 62.878 | 26,626,620 |
| 2024-04-10 | 610.97 | 620.14 | 609.34 | 618.58 | 61.858 | 28,062,480 |
| 2024-04-09 | 631.99 | 631.99 | 615.63 | 618.20 | 61.820 | 21,466,350 |
| 2024-04-08 | 636.39 | 639.00 | 628.11 | 628.41 | 62.841 | 21,457,310 |
| 2024-04-05 | 624.92 | 637.91 | 622.71 | 636.18 | 63.618 | 33,788,420 |
| 2024-04-04 | 633.21 | 638.00 | 616.58 | 617.14 | 61.714 | 30,643,490 |
| 2024-04-03 | 612.75 | 630.41 | 611.50 | 630.08 | 63.008 | 29,312,310 |
| 2024-04-02 | 611.00 | 615.03 | 605.51 | 614.21 | 61.421 | 20,292,170 |
| 2024-04-01 | 608.00 | 615.11 | 605.57 | 614.31 | 61.431 | 21,159,250 |
| 2024-03-28 | 614.99 | 615.00 | 601.59 | 607.33 | 60.733 | 37,088,030 |
| 2024-03-27 | 629.01 | 631.35 | 610.73 | 613.53 | 61.353 | 26,282,670 |
| 2024-03-26 | 625.20 | 634.39 | 619.18 | 629.24 | 62.924 | 28,044,530 |
| 2024-03-25 | 627.90 | 630.46 | 623.16 | 627.46 | 62.746 | 18,032,640 |
| 2024-03-22 | 624.16 | 629.05 | 621.00 | 628.01 | 62.801 | 21,356,880 |
| 2024-03-21 | 630.65 | 634.36 | 622.33 | 622.71 | 62.271 | 25,076,710 |
| 2024-03-20 | 619.95 | 629.51 | 618.34 | 627.69 | 62.769 | 26,395,090 |
| 2024-03-19 | 615.62 | 621.28 | 608.00 | 620.74 | 62.074 | 21,426,130 |
| 2024-03-18 | 613.56 | 627.41 | 610.45 | 618.39 | 61.839 | 33,442,440 |
| 2024-03-15 | 622.92 | 622.92 | 603.82 | 605.88 | 60.588 | 66,716,289 |
| 2024-03-14 | 615.00 | 620.80 | 607.35 | 613.01 | 61.301 | 31,204,520 |
| 2024-03-13 | 613.37 | 614.85 | 607.21 | 609.45 | 60.945 | 21,920,940 |
| 2024-03-12 | 600.21 | 615.30 | 596.27 | 611.08 | 61.108 | 28,216,310 |
| 2024-03-11 | 608.08 | 611.00 | 600.37 | 600.93 | 60.093 | 25,009,400 |
| 2024-03-08 | 608.27 | 616.09 | 600.84 | 604.82 | 60.482 | 27,772,430 |
| 2024-03-07 | 599.34 | 610.53 | 595.90 | 608.51 | 60.851 | 27,428,050 |
| 2024-03-06 | 602.99 | 607.93 | 593.56 | 597.69 | 59.769 | 24,695,920 |
| 2024-03-05 | 610.10 | 610.91 | 592.00 | 598.50 | 59.850 | 38,495,630 |
| 2024-03-04 | 621.56 | 624.42 | 615.08 | 615.83 | 61.583 | 30,203,060 |
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.