Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 281.24 | 289.28 | 280.81 | 288.19 | 28.819 | 69,181,129 |
| 2022-12-19 | 289.73 | 292.25 | 286.13 | 288.30 | 28.830 | 61,636,669 |
| 2022-12-16 | 288.76 | 294.72 | 288.70 | 290.71 | 29.071 | 140,800,499 |
| 2022-12-15 | 302.12 | 303.39 | 286.55 | 290.41 | 29.041 | 177,245,608 |
| 2022-12-14 | 318.97 | 324.71 | 314.42 | 317.83 | 31.783 | 75,432,919 |
| 2022-12-13 | 328.00 | 332.72 | 317.20 | 320.34 | 32.034 | 107,564,299 |
| 2022-12-12 | 320.00 | 323.18 | 308.85 | 315.18 | 31.518 | 101,486,099 |
| 2022-12-09 | 321.45 | 329.00 | 319.52 | 320.01 | 32.001 | 143,640,309 |
| 2022-12-08 | 309.11 | 312.38 | 304.81 | 310.26 | 31.026 | 72,053,259 |
| 2022-12-07 | 306.50 | 309.61 | 302.10 | 308.42 | 30.842 | 78,216,329 |
| 2022-12-06 | 311.00 | 313.22 | 303.13 | 305.56 | 30.556 | 71,953,959 |
| 2022-12-05 | 316.46 | 322.77 | 310.92 | 312.59 | 31.259 | 84,230,289 |
| 2022-12-02 | 310.49 | 321.99 | 310.00 | 320.41 | 32.041 | 126,905,999 |
| 2022-12-01 | 303.99 | 319.80 | 303.03 | 316.95 | 31.695 | 146,648,709 |
| 2022-11-30 | 281.37 | 308.26 | 280.41 | 305.53 | 30.553 | 160,701,198 |
| 2022-11-29 | 282.50 | 282.96 | 275.94 | 280.96 | 28.096 | 57,868,739 |
| 2022-11-28 | 284.00 | 289.55 | 280.53 | 281.17 | 28.117 | 47,070,490 |
| 2022-11-25 | 289.00 | 289.21 | 284.17 | 285.54 | 28.554 | 32,359,530 |
| 2022-11-23 | 285.91 | 292.47 | 283.76 | 291.50 | 29.150 | 59,189,879 |
| 2022-11-22 | 284.99 | 286.98 | 277.34 | 286.69 | 28.669 | 62,451,189 |
| 2022-11-21 | 291.00 | 291.87 | 282.66 | 285.05 | 28.505 | 72,565,069 |
| 2022-11-18 | 297.33 | 298.00 | 287.00 | 287.98 | 28.798 | 84,001,079 |
| 2022-11-17 | 294.72 | 299.82 | 291.00 | 295.28 | 29.528 | 98,382,199 |
| 2022-11-16 | 309.94 | 310.49 | 303.61 | 306.02 | 30.602 | 80,385,559 |
| 2022-11-15 | 309.20 | 312.71 | 302.55 | 310.20 | 31.020 | 146,269,299 |
| 2022-11-14 | 290.00 | 311.00 | 288.19 | 299.27 | 29.927 | 179,733,998 |
| 2022-11-11 | 274.47 | 290.66 | 271.56 | 290.13 | 29.013 | 95,738,339 |
| 2022-11-10 | 265.99 | 275.36 | 260.09 | 274.97 | 27.497 | 96,673,229 |
| 2022-11-09 | 259.66 | 260.90 | 254.22 | 254.66 | 25.466 | 72,659,939 |
| 2022-11-08 | 259.92 | 266.08 | 256.88 | 263.46 | 26.346 | 76,838,259 |
| 2022-11-07 | 261.06 | 261.16 | 252.09 | 258.60 | 25.860 | 79,270,329 |
| 2022-11-04 | 272.02 | 274.97 | 255.32 | 260.79 | 26.079 | 111,246,899 |
| 2022-11-03 | 271.25 | 276.29 | 268.80 | 269.06 | 26.906 | 70,573,499 |
| 2022-11-02 | 286.40 | 287.33 | 272.84 | 273.00 | 27.300 | 103,676,199 |
| 2022-11-01 | 296.17 | 299.70 | 286.42 | 286.75 | 28.675 | 69,164,239 |
| 2022-10-31 | 295.13 | 297.62 | 289.50 | 291.88 | 29.188 | 75,051,329 |
| 2022-10-28 | 297.70 | 301.19 | 292.29 | 295.72 | 29.572 | 99,605,469 |
| 2022-10-27 | 298.33 | 305.21 | 294.78 | 296.94 | 29.694 | 146,125,909 |
| 2022-10-26 | 290.04 | 305.63 | 288.04 | 298.62 | 29.862 | 157,492,498 |
| 2022-10-25 | 286.95 | 297.59 | 285.55 | 291.02 | 29.102 | 151,007,198 |
| 2022-10-24 | 290.23 | 290.49 | 280.36 | 282.45 | 28.245 | 133,264,199 |
| 2022-10-21 | 268.95 | 290.75 | 265.68 | 289.57 | 28.957 | 248,890,608 |
| 2022-10-20 | 272.78 | 278.38 | 266.38 | 268.16 | 26.816 | 172,070,998 |
| 2022-10-19 | 265.00 | 279.30 | 262.66 | 272.38 | 27.238 | 466,852,615 |
| 2022-10-18 | 249.80 | 250.37 | 237.73 | 240.86 | 24.086 | 257,767,297 |
| 2022-10-17 | 234.41 | 249.92 | 234.40 | 245.10 | 24.510 | 210,578,198 |
| 2022-10-14 | 237.80 | 238.80 | 229.51 | 230.00 | 23.000 | 152,933,998 |
| 2022-10-13 | 212.69 | 234.47 | 211.73 | 232.51 | 23.251 | 175,050,098 |
| 2022-10-12 | 214.30 | 223.67 | 212.64 | 220.87 | 22.087 | 129,526,399 |
| 2022-10-11 | 226.05 | 230.44 | 213.70 | 214.29 | 21.429 | 152,824,098 |
| 2022-10-10 | 225.64 | 233.83 | 224.23 | 229.98 | 22.998 | 99,911,449 |
| 2022-10-07 | 235.77 | 237.33 | 224.28 | 224.75 | 22.475 | 98,061,279 |
| 2022-10-06 | 236.68 | 244.28 | 233.91 | 240.02 | 24.002 | 91,889,399 |
| 2022-10-05 | 238.76 | 241.59 | 227.38 | 236.73 | 23.673 | 108,256,299 |
| 2022-10-04 | 244.84 | 245.80 | 233.25 | 240.74 | 24.074 | 139,258,499 |
| 2022-10-03 | 237.85 | 241.54 | 232.85 | 239.04 | 23.904 | 86,574,429 |
| 2022-09-30 | 237.00 | 242.44 | 233.26 | 235.44 | 23.544 | 118,486,099 |
| 2022-09-29 | 241.61 | 246.98 | 235.68 | 239.71 | 23.971 | 189,949,388 |
| 2022-09-28 | 229.69 | 246.65 | 227.38 | 245.20 | 24.520 | 175,796,698 |
| 2022-09-27 | 228.63 | 230.64 | 220.72 | 224.36 | 22.436 | 77,622,239 |
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.