Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-29 | 105.00 | 106.91 | 104.75 | 105.12 | 10.512 | 98,414,059 |
| 2015-10-28 | 102.90 | 106.21 | 102.06 | 105.80 | 10.580 | 130,939,599 |
| 2015-10-27 | 102.58 | 104.72 | 101.23 | 103.07 | 10.307 | 120,663,999 |
| 2015-10-26 | 100.05 | 103.31 | 99.380 | 103.04 | 10.304 | 122,348,199 |
| 2015-10-23 | 97.610 | 101.56 | 97.270 | 100.04 | 10.004 | 180,198,908 |
| 2015-10-22 | 98.070 | 99.930 | 96.860 | 97.320 | 9.732 | 127,867,699 |
| 2015-10-21 | 99.670 | 100.34 | 97.010 | 97.960 | 9.796 | 137,595,789 |
| 2015-10-20 | 101.06 | 102.11 | 97.580 | 98.990 | 9.899 | 173,456,088 |
| 2015-10-19 | 98.070 | 103.62 | 96.260 | 101.69 | 10.169 | 299,647,107 |
| 2015-10-16 | 100.21 | 101.65 | 98.410 | 98.990 | 9.899 | 213,405,098 |
| 2015-10-15 | 103.77 | 104.88 | 99.100 | 101.09 | 10.109 | 484,843,275 |
| 2015-10-14 | 111.50 | 111.63 | 108.05 | 110.23 | 11.023 | 332,314,767 |
| 2015-10-13 | 112.85 | 113.72 | 108.78 | 109.73 | 10.973 | 175,121,188 |
| 2015-10-12 | 114.45 | 115.42 | 112.36 | 113.45 | 11.345 | 126,244,999 |
| 2015-10-09 | 114.11 | 115.83 | 112.44 | 113.33 | 11.333 | 224,552,108 |
| 2015-10-08 | 107.94 | 115.05 | 102.60 | 114.93 | 11.493 | 428,319,406 |
| 2015-10-07 | 108.84 | 109.78 | 106.75 | 108.10 | 10.810 | 123,295,399 |
| 2015-10-06 | 110.33 | 112.25 | 105.64 | 108.33 | 10.833 | 208,363,008 |
| 2015-10-05 | 107.48 | 112.28 | 105.76 | 111.25 | 11.125 | 211,579,388 |
| 2015-10-02 | 103.01 | 106.87 | 101.45 | 106.11 | 10.611 | 215,267,208 |
| 2015-10-01 | 102.91 | 106.11 | 101.12 | 105.98 | 10.598 | 174,269,488 |
| 2015-09-30 | 99.910 | 103.46 | 99.050 | 103.26 | 10.326 | 170,275,798 |
| 2015-09-29 | 99.630 | 100.63 | 96.850 | 98.350 | 9.835 | 174,059,388 |
| 2015-09-28 | 101.57 | 103.33 | 97.841 | 99.470 | 9.947 | 170,266,408 |
| 2015-09-25 | 105.30 | 105.45 | 101.57 | 102.24 | 10.224 | 190,666,308 |
| 2015-09-24 | 97.110 | 104.00 | 96.780 | 103.76 | 10.376 | 212,744,708 |
| 2015-09-23 | 98.600 | 99.740 | 97.660 | 98.070 | 9.807 | 102,645,399 |
| 2015-09-22 | 98.290 | 99.900 | 97.000 | 98.470 | 9.847 | 167,179,198 |
| 2015-09-21 | 103.30 | 103.77 | 99.557 | 100.30 | 10.030 | 179,006,188 |
| 2015-09-18 | 102.00 | 104.36 | 100.71 | 102.62 | 10.262 | 217,150,288 |
| 2015-09-17 | 103.67 | 107.50 | 101.83 | 104.21 | 10.421 | 258,176,497 |
| 2015-09-16 | 99.700 | 104.48 | 99.330 | 104.08 | 10.408 | 280,582,227 |
| 2015-09-15 | 95.220 | 99.650 | 93.610 | 99.160 | 9.916 | 225,910,798 |
| 2015-09-14 | 96.840 | 97.910 | 94.330 | 95.690 | 9.569 | 155,459,908 |
| 2015-09-11 | 98.570 | 100.85 | 97.230 | 97.510 | 9.751 | 173,739,198 |
| 2015-09-10 | 99.420 | 100.85 | 96.780 | 99.480 | 9.948 | 210,318,688 |
| 2015-09-09 | 96.510 | 102.79 | 95.520 | 99.180 | 9.918 | 355,244,406 |
| 2015-09-08 | 102.08 | 102.50 | 93.550 | 94.950 | 9.495 | 434,796,476 |
| 2015-09-04 | 98.050 | 99.928 | 97.340 | 98.790 | 9.879 | 242,119,798 |
| 2015-09-03 | 102.69 | 104.17 | 100.11 | 101.06 | 10.106 | 295,466,497 |
| 2015-09-02 | 109.31 | 109.50 | 100.30 | 105.44 | 10.544 | 398,432,456 |
| 2015-09-01 | 109.35 | 111.24 | 103.82 | 105.79 | 10.579 | 359,770,776 |
| 2015-08-31 | 115.24 | 117.00 | 113.76 | 115.03 | 11.503 | 170,055,798 |
| 2015-08-28 | 116.35 | 119.35 | 115.88 | 117.63 | 11.763 | 202,402,398 |
| 2015-08-27 | 114.94 | 118.25 | 113.02 | 117.66 | 11.766 | 370,560,696 |
| 2015-08-26 | 107.15 | 110.28 | 102.02 | 110.13 | 11.013 | 361,646,406 |
| 2015-08-25 | 107.75 | 107.88 | 101.50 | 101.52 | 10.152 | 376,207,186 |
| 2015-08-24 | 88.750 | 109.63 | 85.500 | 96.880 | 9.688 | 599,519,484 |
| 2015-08-21 | 106.20 | 110.00 | 102.75 | 103.96 | 10.396 | 332,283,007 |
| 2015-08-20 | 119.80 | 121.45 | 111.34 | 112.49 | 11.249 | 280,453,177 |
| 2015-08-19 | 123.50 | 123.70 | 121.50 | 122.06 | 12.206 | 101,152,699 |
| 2015-08-18 | 125.26 | 126.75 | 123.55 | 124.05 | 12.405 | 93,819,939 |
| 2015-08-17 | 123.14 | 125.70 | 122.59 | 125.36 | 12.536 | 92,338,479 |
| 2015-08-14 | 124.96 | 125.00 | 123.00 | 123.39 | 12.339 | 86,676,829 |
| 2015-08-13 | 120.99 | 125.73 | 119.34 | 123.73 | 12.373 | 152,843,998 |
| 2015-08-12 | 121.47 | 122.45 | 118.66 | 120.51 | 12.051 | 138,816,099 |
| 2015-08-11 | 120.01 | 123.76 | 120.00 | 122.74 | 12.274 | 115,968,099 |
| 2015-08-10 | 126.09 | 126.50 | 121.51 | 123.03 | 12.303 | 134,245,699 |
| 2015-08-07 | 126.42 | 126.60 | 121.30 | 123.52 | 12.352 | 173,606,698 |
| 2015-08-06 | 126.29 | 128.85 | 122.04 | 126.45 | 12.645 | 247,167,498 |
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.