Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-19 | 190.18 | 190.30 | 185.75 | 187.02 | 18.702 | 70,329,779 |
| 2017-12-18 | 191.20 | 191.65 | 188.90 | 190.42 | 19.042 | 50,109,610 |
| 2017-12-15 | 189.61 | 191.43 | 188.01 | 190.12 | 19.012 | 72,856,409 |
| 2017-12-14 | 187.98 | 192.64 | 187.20 | 189.56 | 18.956 | 77,928,489 |
| 2017-12-13 | 186.10 | 188.69 | 185.41 | 187.86 | 18.786 | 47,100,410 |
| 2017-12-12 | 186.01 | 187.85 | 184.82 | 185.73 | 18.573 | 42,659,070 |
| 2017-12-11 | 187.85 | 189.42 | 185.91 | 186.22 | 18.622 | 52,985,829 |
| 2017-12-08 | 186.50 | 189.42 | 186.30 | 188.54 | 18.854 | 49,872,700 |
| 2017-12-07 | 185.71 | 187.34 | 183.22 | 185.20 | 18.520 | 46,595,420 |
| 2017-12-06 | 183.38 | 186.48 | 182.88 | 185.30 | 18.530 | 54,900,879 |
| 2017-12-05 | 183.50 | 188.14 | 181.19 | 184.21 | 18.421 | 57,836,969 |
| 2017-12-04 | 189.36 | 189.72 | 178.38 | 184.04 | 18.404 | 90,697,649 |
| 2017-12-01 | 186.99 | 189.80 | 185.00 | 186.82 | 18.682 | 62,195,309 |
| 2017-11-30 | 190.31 | 190.86 | 186.68 | 187.58 | 18.758 | 66,300,509 |
| 2017-11-29 | 198.91 | 199.03 | 184.32 | 188.15 | 18.815 | 142,027,109 |
| 2017-11-28 | 195.34 | 199.68 | 194.01 | 199.18 | 19.918 | 69,810,929 |
| 2017-11-27 | 195.56 | 195.85 | 194.00 | 195.05 | 19.505 | 32,101,450 |
| 2017-11-24 | 196.65 | 196.90 | 195.33 | 195.75 | 19.575 | 21,605,350 |
| 2017-11-22 | 196.58 | 196.75 | 193.63 | 196.32 | 19.632 | 58,954,019 |
| 2017-11-21 | 195.04 | 197.52 | 194.97 | 196.23 | 19.623 | 47,873,110 |
| 2017-11-20 | 193.30 | 194.32 | 191.90 | 194.10 | 19.410 | 38,274,740 |
| 2017-11-17 | 195.74 | 195.95 | 192.65 | 193.20 | 19.320 | 39,063,330 |
| 2017-11-16 | 194.33 | 197.70 | 193.75 | 195.51 | 19.551 | 56,783,549 |
| 2017-11-15 | 194.54 | 195.42 | 191.53 | 192.12 | 19.212 | 42,030,720 |
| 2017-11-14 | 193.64 | 195.88 | 193.00 | 195.71 | 19.571 | 34,505,130 |
| 2017-11-13 | 191.12 | 196.05 | 191.00 | 195.08 | 19.508 | 46,069,510 |
| 2017-11-10 | 191.61 | 192.59 | 189.50 | 192.02 | 19.202 | 66,221,679 |
| 2017-11-09 | 194.46 | 194.49 | 190.81 | 193.90 | 19.390 | 59,799,249 |
| 2017-11-08 | 196.00 | 197.09 | 194.74 | 196.44 | 19.644 | 42,373,980 |
| 2017-11-07 | 200.00 | 200.61 | 194.80 | 195.89 | 19.589 | 64,679,689 |
| 2017-11-06 | 200.00 | 202.48 | 198.09 | 200.13 | 20.013 | 58,465,809 |
| 2017-11-03 | 199.80 | 200.55 | 197.99 | 200.01 | 20.001 | 36,788,290 |
| 2017-11-02 | 197.45 | 199.44 | 197.09 | 199.32 | 19.932 | 36,063,320 |
| 2017-11-01 | 197.24 | 199.20 | 196.00 | 198.00 | 19.800 | 50,174,200 |
| 2017-10-31 | 198.21 | 198.59 | 195.22 | 196.43 | 19.643 | 55,185,949 |
| 2017-10-30 | 199.62 | 201.10 | 197.07 | 198.37 | 19.837 | 54,395,629 |
| 2017-10-27 | 197.20 | 200.65 | 196.22 | 199.54 | 19.954 | 81,285,669 |
| 2017-10-26 | 194.66 | 197.61 | 194.08 | 195.21 | 19.521 | 51,858,299 |
| 2017-10-25 | 195.38 | 197.06 | 193.01 | 193.77 | 19.377 | 53,152,689 |
| 2017-10-24 | 192.75 | 196.74 | 191.40 | 196.02 | 19.602 | 70,691,079 |
| 2017-10-23 | 194.17 | 194.90 | 191.03 | 192.47 | 19.247 | 69,799,939 |
| 2017-10-20 | 195.90 | 196.38 | 193.77 | 194.16 | 19.416 | 59,955,679 |
| 2017-10-19 | 193.01 | 195.25 | 191.16 | 195.13 | 19.513 | 70,346,019 |
| 2017-10-18 | 199.99 | 200.01 | 194.25 | 195.54 | 19.554 | 111,989,399 |
| 2017-10-17 | 200.11 | 204.38 | 197.77 | 199.48 | 19.948 | 239,001,188 |
| 2017-10-16 | 201.95 | 202.83 | 197.86 | 202.68 | 20.268 | 221,054,388 |
| 2017-10-13 | 199.70 | 200.82 | 197.19 | 199.49 | 19.949 | 120,812,499 |
| 2017-10-12 | 196.75 | 198.62 | 194.71 | 195.86 | 19.586 | 77,533,409 |
| 2017-10-11 | 195.57 | 196.22 | 193.81 | 194.95 | 19.495 | 64,501,609 |
| 2017-10-10 | 197.85 | 198.30 | 192.10 | 195.08 | 19.508 | 62,338,229 |
| 2017-10-09 | 199.10 | 199.40 | 196.56 | 196.87 | 19.687 | 69,717,129 |
| 2017-10-06 | 194.30 | 198.92 | 192.05 | 198.02 | 19.802 | 153,483,598 |
| 2017-10-05 | 185.65 | 194.49 | 184.49 | 194.39 | 19.439 | 194,126,888 |
| 2017-10-04 | 181.41 | 186.70 | 181.25 | 184.45 | 18.445 | 92,358,669 |
| 2017-10-03 | 177.65 | 179.70 | 177.55 | 179.19 | 17.919 | 39,569,400 |
| 2017-10-02 | 182.11 | 182.80 | 176.58 | 177.01 | 17.701 | 73,420,069 |
| 2017-09-29 | 180.73 | 182.90 | 180.65 | 181.35 | 18.135 | 42,278,640 |
| 2017-09-28 | 181.25 | 181.95 | 179.36 | 180.70 | 18.070 | 40,769,860 |
| 2017-09-27 | 181.01 | 183.34 | 180.70 | 181.97 | 18.197 | 57,105,439 |
| 2017-09-26 | 180.70 | 180.95 | 176.55 | 179.38 | 17.938 | 56,024,709 |
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.