Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 599.81 | 620.28 | 599.50 | 619.34 | 61.934 | 42,703,050 |
| 2024-02-29 | 604.25 | 604.52 | 595.16 | 602.92 | 60.292 | 35,720,820 |
| 2024-02-28 | 595.79 | 598.17 | 590.01 | 596.48 | 59.648 | 26,052,420 |
| 2024-02-27 | 595.00 | 605.36 | 592.33 | 601.67 | 60.167 | 44,893,550 |
| 2024-02-26 | 583.56 | 590.75 | 583.27 | 587.65 | 58.765 | 23,937,120 |
| 2024-02-23 | 586.40 | 592.43 | 579.82 | 583.56 | 58.356 | 25,688,520 |
| 2024-02-22 | 582.75 | 590.85 | 578.89 | 588.47 | 58.847 | 35,265,970 |
| 2024-02-21 | 573.51 | 575.78 | 567.32 | 573.35 | 57.335 | 22,811,430 |
| 2024-02-20 | 580.18 | 586.00 | 569.66 | 575.13 | 57.513 | 31,242,360 |
| 2024-02-16 | 596.95 | 597.00 | 577.46 | 583.95 | 58.395 | 43,256,890 |
| 2024-02-15 | 581.91 | 593.77 | 580.32 | 593.46 | 59.346 | 52,209,379 |
| 2024-02-14 | 567.26 | 581.25 | 564.34 | 579.33 | 57.933 | 56,342,259 |
| 2024-02-13 | 550.80 | 559.20 | 549.00 | 554.52 | 55.452 | 35,114,530 |
| 2024-02-12 | 560.36 | 568.44 | 557.00 | 557.85 | 55.785 | 36,084,870 |
| 2024-02-09 | 565.00 | 566.00 | 558.10 | 561.32 | 56.132 | 30,556,980 |
| 2024-02-08 | 560.55 | 563.70 | 555.74 | 558.53 | 55.853 | 31,754,680 |
| 2024-02-07 | 558.16 | 567.80 | 554.98 | 559.30 | 55.930 | 43,735,910 |
| 2024-02-06 | 564.12 | 566.34 | 554.37 | 555.88 | 55.588 | 28,403,000 |
| 2024-02-05 | 562.47 | 575.75 | 557.20 | 562.06 | 56.206 | 41,430,990 |
| 2024-02-02 | 564.52 | 567.80 | 562.37 | 564.64 | 56.464 | 40,328,430 |
| 2024-02-01 | 567.02 | 572.66 | 563.83 | 567.51 | 56.751 | 31,740,020 |
| 2024-01-31 | 562.85 | 572.15 | 562.05 | 564.11 | 56.411 | 48,575,990 |
| 2024-01-30 | 567.32 | 570.88 | 560.82 | 562.85 | 56.285 | 61,817,979 |
| 2024-01-29 | 571.35 | 578.55 | 562.68 | 575.79 | 57.579 | 69,053,899 |
| 2024-01-26 | 561.81 | 579.64 | 558.43 | 570.42 | 57.042 | 127,705,699 |
| 2024-01-25 | 551.95 | 563.46 | 548.46 | 562.00 | 56.200 | 94,519,149 |
| 2024-01-24 | 537.75 | 562.50 | 537.07 | 544.87 | 54.487 | 264,328,007 |
| 2024-01-23 | 492.00 | 498.96 | 481.40 | 492.19 | 49.219 | 155,060,188 |
| 2024-01-22 | 487.55 | 489.80 | 479.90 | 485.71 | 48.571 | 52,123,089 |
| 2024-01-19 | 484.98 | 485.67 | 476.06 | 482.95 | 48.295 | 56,723,509 |
| 2024-01-18 | 480.03 | 485.77 | 478.02 | 485.31 | 48.531 | 40,543,990 |
| 2024-01-17 | 484.50 | 486.21 | 475.26 | 480.33 | 48.033 | 48,945,930 |
| 2024-01-16 | 490.00 | 494.15 | 478.02 | 481.24 | 48.124 | 46,789,740 |
| 2024-01-12 | 500.51 | 500.79 | 490.61 | 492.16 | 49.216 | 50,037,180 |
| 2024-01-11 | 492.54 | 503.41 | 483.82 | 492.23 | 49.223 | 79,932,649 |
| 2024-01-10 | 481.60 | 487.00 | 472.95 | 478.33 | 47.833 | 43,424,480 |
| 2024-01-09 | 475.53 | 485.09 | 473.80 | 482.09 | 48.209 | 35,267,570 |
| 2024-01-08 | 473.89 | 485.24 | 473.65 | 485.03 | 48.503 | 36,757,750 |
| 2024-01-05 | 476.50 | 479.55 | 471.80 | 474.06 | 47.406 | 26,312,500 |
| 2024-01-04 | 472.98 | 480.74 | 466.53 | 474.67 | 47.467 | 36,365,130 |
| 2024-01-03 | 467.32 | 475.05 | 465.77 | 470.26 | 47.026 | 34,436,940 |
| 2024-01-02 | 483.19 | 484.65 | 461.86 | 468.50 | 46.850 | 50,494,230 |
| 2023-12-29 | 490.37 | 492.23 | 481.94 | 486.88 | 48.688 | 27,405,550 |
| 2023-12-28 | 492.00 | 492.89 | 489.07 | 490.51 | 49.051 | 17,104,920 |
| 2023-12-27 | 491.24 | 494.02 | 489.25 | 491.79 | 49.179 | 25,613,300 |
| 2023-12-26 | 489.39 | 491.48 | 486.38 | 491.19 | 49.119 | 20,345,170 |
| 2023-12-22 | 494.00 | 496.02 | 485.45 | 486.76 | 48.676 | 27,026,720 |
| 2023-12-21 | 492.66 | 494.40 | 486.77 | 491.61 | 49.161 | 27,562,250 |
| 2023-12-20 | 492.00 | 500.89 | 488.39 | 489.27 | 48.927 | 45,636,900 |
| 2023-12-19 | 488.40 | 496.14 | 484.06 | 495.02 | 49.502 | 38,490,140 |
| 2023-12-18 | 476.30 | 492.04 | 475.10 | 486.12 | 48.612 | 64,106,599 |
| 2023-12-15 | 467.30 | 473.00 | 467.30 | 472.06 | 47.206 | 78,409,919 |
| 2023-12-14 | 480.36 | 480.76 | 464.76 | 469.83 | 46.983 | 51,764,369 |
| 2023-12-13 | 461.98 | 481.25 | 461.98 | 479.98 | 47.998 | 58,201,919 |
| 2023-12-12 | 465.23 | 465.61 | 459.20 | 463.00 | 46.300 | 33,026,600 |
| 2023-12-11 | 459.36 | 470.65 | 457.21 | 459.89 | 45.989 | 49,296,620 |
| 2023-12-08 | 450.76 | 455.50 | 450.76 | 453.76 | 45.376 | 34,583,840 |
| 2023-12-07 | 450.85 | 452.89 | 448.32 | 452.00 | 45.200 | 35,067,220 |
| 2023-12-06 | 460.00 | 460.50 | 445.73 | 446.73 | 44.673 | 41,787,550 |
| 2023-12-05 | 450.70 | 456.39 | 449.58 | 455.15 | 45.515 | 33,806,740 |
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.