Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,044.95 | 1,064.50 | 1,041.69 | 1,058.60 | 105.86 | 31,454,300 |
| 2025-02-13 | 1,026.63 | 1,045.99 | 1,025.10 | 1,043.69 | 104.37 | 34,760,680 |
| 2025-02-12 | 1,005.49 | 1,027.74 | 998.35 | 1,027.31 | 102.73 | 33,889,660 |
| 2025-02-11 | 1,020.79 | 1,022.69 | 1,002.95 | 1,008.08 | 100.81 | 33,317,970 |
| 2025-02-10 | 1,023.05 | 1,032.85 | 1,015.88 | 1,027.60 | 102.76 | 32,965,660 |
| 2025-02-07 | 1,017.00 | 1,027.76 | 1,005.67 | 1,013.93 | 101.39 | 32,128,530 |
| 2025-02-06 | 1,007.87 | 1,016.35 | 1,002.61 | 1,015.68 | 101.57 | 31,342,930 |
| 2025-02-05 | 987.73 | 1,011.83 | 986.68 | 1,011.11 | 101.11 | 39,977,330 |
| 2025-02-04 | 980.47 | 1,008.00 | 978.51 | 994.87 | 99.487 | 60,001,369 |
| 2025-02-03 | 973.00 | 987.69 | 964.38 | 978.94 | 97.894 | 37,241,970 |
| 2025-01-31 | 974.00 | 990.29 | 974.00 | 976.76 | 97.676 | 36,187,180 |
| 2025-01-30 | 986.75 | 994.59 | 970.01 | 973.24 | 97.324 | 38,678,250 |
| 2025-01-29 | 980.00 | 987.64 | 968.23 | 978.15 | 97.815 | 29,307,280 |
| 2025-01-28 | 966.71 | 977.93 | 957.30 | 971.83 | 97.183 | 34,339,720 |
| 2025-01-27 | 971.10 | 982.27 | 960.26 | 971.89 | 97.189 | 46,342,040 |
| 2025-01-24 | 984.41 | 986.28 | 967.68 | 977.59 | 97.759 | 45,503,970 |
| 2025-01-23 | 957.81 | 985.00 | 953.90 | 984.86 | 98.486 | 77,521,369 |
| 2025-01-22 | 998.03 | 999.00 | 950.76 | 953.99 | 95.399 | 142,732,099 |
| 2025-01-21 | 863.53 | 916.40 | 854.75 | 869.68 | 86.968 | 98,513,509 |
| 2025-01-17 | 859.79 | 865.00 | 852.13 | 858.10 | 85.810 | 36,175,650 |
| 2025-01-16 | 860.96 | 868.98 | 842.02 | 842.37 | 84.237 | 40,285,370 |
| 2025-01-15 | 836.44 | 850.84 | 830.41 | 848.26 | 84.826 | 31,813,830 |
| 2025-01-14 | 843.20 | 844.89 | 823.52 | 828.40 | 82.840 | 30,376,500 |
| 2025-01-13 | 831.53 | 847.07 | 829.14 | 840.29 | 84.029 | 30,245,170 |
| 2025-01-10 | 866.40 | 866.41 | 834.40 | 837.69 | 83.769 | 48,033,120 |
| 2025-01-08 | 880.00 | 886.22 | 873.00 | 875.00 | 87.500 | 23,479,490 |
| 2025-01-07 | 879.38 | 888.00 | 869.11 | 879.19 | 87.919 | 26,498,230 |
| 2025-01-06 | 888.76 | 892.83 | 871.69 | 881.79 | 88.179 | 34,576,560 |
| 2025-01-03 | 893.13 | 898.83 | 879.89 | 881.05 | 88.105 | 29,700,190 |
| 2025-01-02 | 895.50 | 898.58 | 877.00 | 886.73 | 88.673 | 23,156,850 |
| 2024-12-31 | 901.80 | 902.68 | 889.47 | 891.32 | 89.132 | 18,758,970 |
| 2024-12-30 | 894.51 | 908.23 | 889.71 | 900.43 | 90.043 | 22,029,700 |
| 2024-12-27 | 916.01 | 918.13 | 894.50 | 907.55 | 90.755 | 32,261,580 |
| 2024-12-26 | 928.40 | 930.49 | 915.30 | 924.14 | 92.414 | 23,424,180 |
| 2024-12-24 | 915.00 | 935.85 | 911.70 | 932.12 | 93.212 | 23,202,930 |
| 2024-12-23 | 913.42 | 915.00 | 899.10 | 911.45 | 91.145 | 23,393,750 |
| 2024-12-20 | 893.21 | 919.92 | 890.49 | 909.05 | 90.905 | 45,305,190 |
| 2024-12-19 | 908.18 | 912.62 | 899.00 | 902.04 | 90.204 | 28,155,120 |
| 2024-12-18 | 919.13 | 922.44 | 886.56 | 889.55 | 88.955 | 29,381,940 |
| 2024-12-17 | 921.54 | 928.45 | 916.42 | 919.13 | 91.913 | 24,594,560 |
| 2024-12-16 | 923.94 | 928.94 | 919.50 | 921.08 | 92.108 | 26,748,920 |
| 2024-12-13 | 916.81 | 925.55 | 909.61 | 918.87 | 91.887 | 24,858,290 |
| 2024-12-12 | 933.35 | 934.09 | 922.60 | 925.55 | 92.555 | 24,861,970 |
| 2024-12-11 | 924.71 | 941.75 | 923.08 | 936.56 | 93.656 | 35,016,910 |
| 2024-12-10 | 913.76 | 922.88 | 909.58 | 913.35 | 91.335 | 23,885,750 |
| 2024-12-09 | 928.00 | 930.30 | 902.59 | 913.69 | 91.369 | 33,500,820 |
| 2024-12-06 | 915.23 | 935.27 | 912.71 | 934.74 | 93.474 | 29,553,830 |
| 2024-12-05 | 917.85 | 927.00 | 911.11 | 917.87 | 91.787 | 28,353,070 |
| 2024-12-04 | 898.05 | 915.97 | 898.05 | 911.06 | 91.106 | 26,896,290 |
| 2024-12-03 | 894.36 | 902.69 | 888.03 | 902.17 | 90.217 | 24,016,340 |
| 2024-12-02 | 887.51 | 902.34 | 884.12 | 897.74 | 89.774 | 23,889,660 |
| 2024-11-29 | 882.17 | 892.41 | 876.68 | 886.81 | 88.681 | 20,272,370 |
| 2024-11-27 | 872.06 | 880.95 | 858.91 | 877.34 | 87.734 | 25,782,220 |
| 2024-11-26 | 867.49 | 886.36 | 867.25 | 872.60 | 87.260 | 31,382,590 |
| 2024-11-25 | 902.05 | 902.05 | 864.22 | 865.59 | 86.559 | 60,142,029 |
| 2024-11-22 | 896.00 | 906.00 | 893.00 | 897.79 | 89.779 | 32,140,200 |
| 2024-11-21 | 883.93 | 908.00 | 877.24 | 897.48 | 89.748 | 45,112,630 |
| 2024-11-20 | 879.98 | 890.60 | 868.40 | 883.85 | 88.385 | 40,938,430 |
| 2024-11-19 | 839.75 | 874.49 | 839.16 | 871.32 | 87.132 | 38,142,270 |
| 2024-11-18 | 815.50 | 848.45 | 809.33 | 847.05 | 84.705 | 40,840,810 |
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.