Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 832.04 | 832.04 | 816.49 | 823.96 | 82.396 | 36,737,200 |
| 2024-11-14 | 833.67 | 841.00 | 830.02 | 837.26 | 83.726 | 30,382,310 |
| 2024-11-13 | 822.62 | 836.99 | 820.54 | 830.47 | 83.047 | 27,677,720 |
| 2024-11-12 | 807.50 | 820.37 | 803.75 | 819.50 | 81.950 | 28,140,640 |
| 2024-11-11 | 795.90 | 806.82 | 795.57 | 805.44 | 80.544 | 23,991,500 |
| 2024-11-08 | 797.36 | 799.06 | 788.65 | 795.04 | 79.504 | 19,106,260 |
| 2024-11-07 | 781.37 | 798.22 | 779.94 | 796.54 | 79.654 | 32,950,740 |
| 2024-11-06 | 771.50 | 781.49 | 757.38 | 780.21 | 78.021 | 36,908,170 |
| 2024-11-05 | 757.35 | 767.53 | 756.27 | 763.91 | 76.391 | 22,006,450 |
| 2024-11-04 | 753.14 | 762.48 | 749.69 | 755.51 | 75.551 | 19,021,940 |
| 2024-11-01 | 753.48 | 763.80 | 747.77 | 756.10 | 75.610 | 29,968,290 |
| 2024-10-31 | 753.93 | 760.79 | 752.23 | 756.03 | 75.603 | 30,577,090 |
| 2024-10-30 | 758.08 | 759.79 | 752.28 | 753.74 | 75.374 | 17,220,020 |
| 2024-10-29 | 751.13 | 763.88 | 748.01 | 759.44 | 75.944 | 36,604,330 |
| 2024-10-28 | 758.68 | 758.68 | 747.88 | 749.12 | 74.912 | 28,624,050 |
| 2024-10-25 | 756.17 | 768.50 | 753.53 | 754.68 | 75.468 | 28,194,730 |
| 2024-10-24 | 751.97 | 755.82 | 746.25 | 754.55 | 75.455 | 26,429,620 |
| 2024-10-23 | 762.83 | 763.79 | 744.26 | 749.29 | 74.929 | 37,490,070 |
| 2024-10-22 | 765.27 | 769.70 | 761.12 | 764.24 | 76.424 | 29,872,520 |
| 2024-10-21 | 765.76 | 773.00 | 756.60 | 772.07 | 77.207 | 60,570,929 |
| 2024-10-18 | 737.64 | 766.28 | 736.23 | 763.89 | 76.389 | 159,741,198 |
| 2024-10-17 | 704.35 | 704.41 | 677.88 | 687.65 | 68.765 | 89,266,719 |
| 2024-10-16 | 703.43 | 705.59 | 697.82 | 702.00 | 70.200 | 24,942,760 |
| 2024-10-15 | 712.51 | 713.40 | 699.78 | 705.98 | 70.598 | 29,327,520 |
| 2024-10-14 | 725.00 | 726.62 | 711.31 | 713.00 | 71.300 | 27,970,710 |
| 2024-10-11 | 734.90 | 736.00 | 721.22 | 722.79 | 72.279 | 22,995,250 |
| 2024-10-10 | 723.29 | 733.85 | 722.50 | 730.29 | 73.029 | 27,678,620 |
| 2024-10-09 | 719.25 | 728.59 | 718.87 | 727.43 | 72.743 | 19,810,700 |
| 2024-10-08 | 703.88 | 725.06 | 703.55 | 721.76 | 72.176 | 31,874,020 |
| 2024-10-07 | 714.76 | 715.88 | 696.43 | 701.92 | 70.192 | 33,605,200 |
| 2024-10-04 | 713.32 | 721.01 | 708.82 | 719.70 | 71.970 | 22,301,390 |
| 2024-10-03 | 704.26 | 708.81 | 700.00 | 706.80 | 70.680 | 22,564,490 |
| 2024-10-02 | 706.13 | 716.21 | 704.69 | 711.09 | 71.109 | 17,581,670 |
| 2024-10-01 | 713.64 | 717.76 | 698.59 | 706.13 | 70.613 | 28,134,820 |
| 2024-09-30 | 707.00 | 711.21 | 702.82 | 709.27 | 70.927 | 17,115,080 |
| 2024-09-27 | 708.36 | 710.71 | 701.25 | 707.35 | 70.735 | 23,956,130 |
| 2024-09-26 | 724.73 | 725.26 | 701.72 | 711.43 | 71.143 | 28,329,620 |
| 2024-09-25 | 721.00 | 725.12 | 716.21 | 721.56 | 72.156 | 22,597,750 |
| 2024-09-24 | 706.63 | 722.44 | 704.45 | 722.26 | 72.226 | 35,657,310 |
| 2024-09-23 | 702.39 | 712.25 | 699.16 | 705.37 | 70.537 | 32,243,440 |
| 2024-09-20 | 705.55 | 706.67 | 696.31 | 701.03 | 70.103 | 39,980,620 |
| 2024-09-19 | 705.00 | 715.66 | 695.37 | 704.32 | 70.432 | 42,284,800 |
| 2024-09-18 | 707.55 | 707.55 | 688.00 | 690.47 | 69.047 | 29,844,110 |
| 2024-09-17 | 700.82 | 707.63 | 698.37 | 706.91 | 70.691 | 22,986,300 |
| 2024-09-16 | 700.00 | 703.02 | 688.63 | 696.50 | 69.650 | 18,437,450 |
| 2024-09-13 | 680.01 | 699.64 | 680.00 | 697.06 | 69.706 | 22,764,820 |
| 2024-09-12 | 684.92 | 694.88 | 682.20 | 686.80 | 68.680 | 25,884,370 |
| 2024-09-11 | 677.46 | 682.97 | 660.80 | 681.47 | 68.147 | 23,919,240 |
| 2024-09-10 | 676.87 | 680.59 | 665.81 | 673.62 | 67.362 | 20,791,820 |
| 2024-09-09 | 674.00 | 683.50 | 672.14 | 675.42 | 67.542 | 26,831,110 |
| 2024-09-06 | 681.86 | 683.15 | 662.34 | 665.77 | 66.577 | 29,912,650 |
| 2024-09-05 | 673.14 | 687.31 | 671.86 | 683.62 | 68.362 | 18,100,720 |
| 2024-09-04 | 673.31 | 684.65 | 673.06 | 679.68 | 67.968 | 17,853,370 |
| 2024-09-03 | 700.10 | 703.86 | 671.01 | 675.32 | 67.532 | 31,609,640 |
| 2024-08-30 | 700.36 | 701.86 | 688.16 | 701.35 | 70.135 | 32,667,230 |
| 2024-08-29 | 690.00 | 699.80 | 686.07 | 692.48 | 69.248 | 21,869,740 |
| 2024-08-28 | 695.83 | 696.67 | 677.10 | 683.84 | 68.384 | 24,305,830 |
| 2024-08-27 | 688.53 | 707.89 | 686.92 | 695.72 | 69.572 | 31,648,780 |
| 2024-08-26 | 687.26 | 690.59 | 681.64 | 688.44 | 68.844 | 13,541,540 |
| 2024-08-23 | 694.13 | 696.07 | 678.63 | 686.73 | 68.673 | 23,544,500 |
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.