Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 177.07 | 179.45 | 170.30 | 174.87 | 17.487 | 78,947,089 |
| 2022-06-29 | 179.55 | 180.67 | 175.10 | 178.36 | 17.836 | 57,668,469 |
| 2022-06-28 | 189.20 | 192.20 | 179.37 | 179.60 | 17.960 | 72,018,969 |
| 2022-06-27 | 191.77 | 191.78 | 182.39 | 189.14 | 18.914 | 83,638,799 |
| 2022-06-24 | 183.50 | 191.19 | 181.84 | 190.85 | 19.085 | 124,239,699 |
| 2022-06-23 | 180.50 | 182.76 | 175.87 | 181.71 | 18.171 | 95,382,259 |
| 2022-06-22 | 170.75 | 182.82 | 170.20 | 178.89 | 17.889 | 120,106,199 |
| 2022-06-21 | 177.60 | 178.62 | 169.80 | 170.91 | 17.091 | 121,775,899 |
| 2022-06-17 | 173.63 | 179.65 | 173.34 | 175.51 | 17.551 | 121,333,699 |
| 2022-06-16 | 174.00 | 176.27 | 171.56 | 173.35 | 17.335 | 82,013,059 |
| 2022-06-15 | 169.26 | 183.85 | 168.53 | 180.11 | 18.011 | 123,960,399 |
| 2022-06-14 | 169.75 | 172.06 | 164.28 | 167.54 | 16.754 | 115,553,199 |
| 2022-06-13 | 177.07 | 179.09 | 168.96 | 169.69 | 16.969 | 102,224,099 |
| 2022-06-10 | 182.64 | 185.86 | 180.85 | 182.94 | 18.294 | 130,742,799 |
| 2022-06-09 | 200.65 | 201.69 | 192.54 | 192.77 | 19.277 | 69,489,669 |
| 2022-06-08 | 197.95 | 207.38 | 197.64 | 202.83 | 20.283 | 72,441,209 |
| 2022-06-07 | 194.87 | 199.60 | 193.00 | 198.61 | 19.861 | 48,394,910 |
| 2022-06-06 | 202.09 | 203.87 | 195.38 | 197.14 | 19.714 | 53,720,429 |
| 2022-06-03 | 200.14 | 202.95 | 198.05 | 198.98 | 19.898 | 71,917,749 |
| 2022-06-02 | 192.02 | 205.47 | 191.72 | 205.09 | 20.509 | 96,231,209 |
| 2022-06-01 | 198.70 | 202.74 | 191.66 | 192.91 | 19.291 | 84,161,509 |
| 2022-05-31 | 196.18 | 199.95 | 190.80 | 197.44 | 19.744 | 113,984,599 |
| 2022-05-27 | 193.19 | 195.25 | 190.37 | 195.19 | 19.519 | 85,859,869 |
| 2022-05-26 | 186.49 | 192.34 | 183.09 | 191.40 | 19.140 | 80,499,329 |
| 2022-05-25 | 180.28 | 188.87 | 180.17 | 187.83 | 18.783 | 85,220,919 |
| 2022-05-24 | 182.00 | 184.00 | 177.17 | 180.34 | 18.034 | 77,063,719 |
| 2022-05-23 | 186.15 | 187.66 | 177.89 | 187.44 | 18.744 | 96,020,269 |
| 2022-05-20 | 185.87 | 190.19 | 179.77 | 186.35 | 18.635 | 104,293,999 |
| 2022-05-19 | 178.05 | 186.30 | 175.71 | 183.48 | 18.348 | 104,485,099 |
| 2022-05-18 | 186.72 | 187.70 | 176.27 | 177.19 | 17.719 | 96,656,319 |
| 2022-05-17 | 189.17 | 191.40 | 185.17 | 190.56 | 19.056 | 98,766,849 |
| 2022-05-16 | 193.30 | 195.89 | 185.70 | 186.51 | 18.651 | 161,450,098 |
| 2022-05-13 | 177.16 | 187.77 | 176.01 | 187.64 | 18.764 | 131,363,299 |
| 2022-05-12 | 163.96 | 177.58 | 162.71 | 174.31 | 17.431 | 176,621,188 |
| 2022-05-11 | 176.09 | 180.92 | 165.55 | 166.37 | 16.637 | 126,655,199 |
| 2022-05-10 | 176.01 | 181.87 | 170.57 | 177.66 | 17.766 | 138,839,109 |
| 2022-05-09 | 177.66 | 183.20 | 172.30 | 173.10 | 17.310 | 140,313,299 |
| 2022-05-06 | 186.75 | 187.21 | 175.81 | 180.97 | 18.097 | 171,854,798 |
| 2022-05-05 | 200.45 | 200.71 | 186.00 | 188.32 | 18.832 | 139,713,299 |
| 2022-05-04 | 197.65 | 204.38 | 191.01 | 204.01 | 20.401 | 122,187,799 |
| 2022-05-03 | 198.29 | 203.20 | 194.77 | 199.87 | 19.987 | 118,394,299 |
| 2022-05-02 | 191.71 | 200.21 | 190.01 | 199.46 | 19.946 | 145,915,999 |
| 2022-04-29 | 198.68 | 204.71 | 190.00 | 190.36 | 19.036 | 163,918,908 |
| 2022-04-28 | 191.56 | 201.48 | 185.60 | 199.52 | 19.952 | 213,631,598 |
| 2022-04-27 | 194.01 | 200.19 | 187.77 | 188.54 | 18.854 | 222,983,908 |
| 2022-04-26 | 208.80 | 209.15 | 198.28 | 198.40 | 19.840 | 203,180,898 |
| 2022-04-25 | 213.81 | 216.66 | 204.51 | 209.91 | 20.991 | 281,520,487 |
| 2022-04-22 | 220.18 | 226.27 | 210.05 | 215.52 | 21.552 | 375,151,286 |
| 2022-04-21 | 220.00 | 227.68 | 211.52 | 218.22 | 21.822 | 535,016,015 |
| 2022-04-20 | 245.20 | 248.70 | 212.51 | 226.19 | 22.619 | 1,333,875,147 |
| 2022-04-19 | 333.22 | 351.68 | 333.22 | 348.61 | 34.861 | 209,068,908 |
| 2022-04-18 | 340.00 | 342.36 | 331.62 | 337.86 | 33.786 | 51,050,409 |
| 2022-04-14 | 350.95 | 352.00 | 339.86 | 341.13 | 34.113 | 43,438,370 |
| 2022-04-13 | 343.92 | 352.00 | 341.16 | 350.43 | 35.043 | 32,309,500 |
| 2022-04-12 | 355.91 | 359.41 | 342.25 | 344.10 | 34.410 | 38,242,610 |
| 2022-04-11 | 350.00 | 354.78 | 345.20 | 348.00 | 34.800 | 37,770,960 |
| 2022-04-08 | 361.96 | 362.50 | 354.87 | 355.88 | 35.588 | 40,251,830 |
| 2022-04-07 | 365.00 | 368.54 | 353.69 | 362.15 | 36.215 | 49,489,090 |
| 2022-04-06 | 374.15 | 376.47 | 362.73 | 368.35 | 36.835 | 43,548,850 |
| 2022-04-05 | 389.30 | 390.00 | 377.31 | 380.15 | 38.015 | 42,345,080 |
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.