Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 225.60 | 232.70 | 223.01 | 224.07 | 22.407 | 82,342,849 |
| 2022-09-23 | 235.14 | 236.45 | 221.43 | 226.41 | 22.641 | 112,072,299 |
| 2022-09-22 | 235.35 | 240.50 | 231.66 | 237.05 | 23.705 | 100,179,699 |
| 2022-09-21 | 242.67 | 248.30 | 236.68 | 236.87 | 23.687 | 91,667,719 |
| 2022-09-20 | 240.37 | 250.49 | 239.66 | 242.85 | 24.285 | 160,374,308 |
| 2022-09-19 | 245.05 | 245.25 | 235.75 | 243.63 | 24.363 | 179,123,688 |
| 2022-09-16 | 231.22 | 241.36 | 227.83 | 240.13 | 24.013 | 189,141,798 |
| 2022-09-15 | 230.47 | 242.29 | 229.10 | 235.38 | 23.538 | 194,541,188 |
| 2022-09-14 | 219.82 | 228.00 | 215.80 | 224.12 | 22.412 | 82,303,399 |
| 2022-09-13 | 226.50 | 227.69 | 217.72 | 218.13 | 21.813 | 80,001,279 |
| 2022-09-12 | 233.61 | 239.49 | 233.37 | 236.53 | 23.653 | 60,474,249 |
| 2022-09-09 | 229.62 | 234.78 | 229.62 | 233.57 | 23.357 | 67,020,599 |
| 2022-09-08 | 224.16 | 228.74 | 221.30 | 227.44 | 22.744 | 67,374,359 |
| 2022-09-07 | 220.21 | 229.33 | 218.27 | 228.96 | 22.896 | 81,493,289 |
| 2022-09-06 | 225.59 | 226.85 | 214.69 | 218.39 | 21.839 | 74,690,159 |
| 2022-09-02 | 231.03 | 233.88 | 225.04 | 226.11 | 22.611 | 81,648,829 |
| 2022-09-01 | 220.72 | 230.37 | 219.47 | 230.04 | 23.004 | 72,929,169 |
| 2022-08-31 | 227.00 | 233.88 | 223.43 | 223.56 | 22.356 | 86,159,059 |
| 2022-08-30 | 226.66 | 229.79 | 218.74 | 220.65 | 22.065 | 57,404,339 |
| 2022-08-29 | 221.93 | 229.87 | 221.52 | 224.57 | 22.457 | 71,093,969 |
| 2022-08-26 | 233.63 | 236.95 | 223.15 | 223.28 | 22.328 | 53,498,479 |
| 2022-08-25 | 230.24 | 234.16 | 229.00 | 233.98 | 23.398 | 37,668,670 |
| 2022-08-24 | 225.66 | 234.10 | 223.94 | 229.61 | 22.961 | 54,263,159 |
| 2022-08-23 | 226.46 | 229.90 | 224.30 | 224.55 | 22.455 | 52,769,449 |
| 2022-08-22 | 232.55 | 233.48 | 224.59 | 226.54 | 22.654 | 86,300,939 |
| 2022-08-19 | 240.95 | 243.29 | 235.68 | 241.16 | 24.116 | 75,047,079 |
| 2022-08-18 | 241.96 | 246.48 | 239.28 | 245.17 | 24.517 | 52,803,869 |
| 2022-08-17 | 241.18 | 244.24 | 237.56 | 241.15 | 24.115 | 56,272,239 |
| 2022-08-16 | 247.16 | 249.29 | 244.03 | 245.69 | 24.569 | 51,368,059 |
| 2022-08-15 | 248.11 | 251.99 | 247.51 | 249.11 | 24.911 | 65,273,909 |
| 2022-08-12 | 244.81 | 249.41 | 243.76 | 249.30 | 24.930 | 60,985,309 |
| 2022-08-11 | 244.68 | 251.62 | 241.51 | 242.70 | 24.270 | 87,800,619 |
| 2022-08-10 | 236.99 | 244.54 | 236.60 | 244.11 | 24.411 | 92,547,599 |
| 2022-08-09 | 231.62 | 232.20 | 224.65 | 229.94 | 22.994 | 61,811,939 |
| 2022-08-08 | 227.49 | 241.96 | 226.41 | 233.49 | 23.349 | 109,974,099 |
| 2022-08-05 | 225.30 | 228.62 | 222.87 | 226.78 | 22.678 | 55,397,329 |
| 2022-08-04 | 227.68 | 232.07 | 225.05 | 229.91 | 22.991 | 71,427,409 |
| 2022-08-03 | 224.79 | 228.10 | 222.42 | 226.73 | 22.673 | 64,007,009 |
| 2022-08-02 | 222.76 | 228.20 | 220.88 | 221.42 | 22.142 | 63,613,269 |
| 2022-08-01 | 223.10 | 228.39 | 221.00 | 226.21 | 22.621 | 55,250,439 |
| 2022-07-29 | 223.29 | 230.75 | 222.40 | 224.90 | 22.490 | 90,649,369 |
| 2022-07-28 | 224.60 | 228.10 | 219.67 | 226.02 | 22.602 | 89,727,379 |
| 2022-07-27 | 216.48 | 227.78 | 214.58 | 226.75 | 22.675 | 105,083,899 |
| 2022-07-26 | 216.66 | 219.39 | 211.64 | 213.91 | 21.391 | 95,085,319 |
| 2022-07-25 | 221.31 | 225.23 | 216.35 | 218.51 | 21.851 | 109,352,499 |
| 2022-07-22 | 222.38 | 229.35 | 218.44 | 220.44 | 22.044 | 178,054,488 |
| 2022-07-21 | 214.30 | 224.32 | 211.50 | 223.88 | 22.388 | 234,301,188 |
| 2022-07-20 | 208.17 | 216.97 | 200.10 | 216.44 | 21.644 | 539,202,695 |
| 2022-07-19 | 193.02 | 201.97 | 188.40 | 201.63 | 20.163 | 281,787,207 |
| 2022-07-18 | 192.50 | 199.67 | 189.80 | 190.92 | 19.092 | 163,228,498 |
| 2022-07-15 | 175.58 | 189.22 | 174.56 | 189.11 | 18.911 | 163,191,198 |
| 2022-07-14 | 175.56 | 177.52 | 171.82 | 174.78 | 17.478 | 90,394,569 |
| 2022-07-13 | 170.50 | 179.18 | 169.70 | 176.56 | 17.656 | 127,344,199 |
| 2022-07-12 | 177.33 | 179.78 | 173.42 | 174.45 | 17.445 | 68,452,639 |
| 2022-07-11 | 184.73 | 184.99 | 176.89 | 177.34 | 17.734 | 60,484,469 |
| 2022-07-08 | 186.02 | 189.91 | 182.75 | 186.98 | 18.698 | 58,356,799 |
| 2022-07-07 | 184.27 | 190.21 | 183.50 | 189.27 | 18.927 | 63,345,449 |
| 2022-07-06 | 185.20 | 186.22 | 180.82 | 184.06 | 18.406 | 57,533,849 |
| 2022-07-05 | 176.28 | 185.92 | 172.68 | 185.88 | 18.588 | 73,390,229 |
| 2022-07-01 | 176.49 | 180.10 | 174.27 | 179.95 | 17.995 | 52,015,829 |
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.