Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 69.080 | 69.910 | 68.620 | 69.910 | 6.991 | 65,221 |
| 2021-12-28 | 69.300 | 71.500 | 68.400 | 68.400 | 6.840 | 41,887 |
| 2021-12-27 | 70.140 | 70.140 | 68.900 | 69.070 | 6.907 | 41,804 |
| 2021-12-23 | 69.650 | 70.900 | 69.170 | 70.900 | 7.090 | 68,657 |
| 2021-12-22 | 68.930 | 70.200 | 68.630 | 69.650 | 6.965 | 33,239 |
| 2021-12-21 | 68.110 | 69.880 | 68.110 | 68.930 | 6.893 | 38,734 |
| 2021-12-20 | 67.000 | 68.790 | 66.360 | 67.880 | 6.788 | 94,814 |
| 2021-12-17 | 67.060 | 67.650 | 66.250 | 66.600 | 6.660 | 78,153 |
| 2021-12-16 | 69.990 | 69.990 | 66.850 | 67.060 | 6.706 | 132,686 |
| 2021-12-15 | 67.770 | 68.950 | 66.810 | 68.700 | 6.870 | 68,772 |
| 2021-12-14 | 68.690 | 68.690 | 66.340 | 67.590 | 6.759 | 85,862 |
| 2021-12-13 | 69.000 | 69.440 | 67.800 | 68.700 | 6.870 | 127,064 |
| 2021-12-10 | 68.150 | 69.450 | 67.550 | 69.000 | 6.900 | 93,324 |
| 2021-12-09 | 69.600 | 70.130 | 68.260 | 68.340 | 6.834 | 85,357 |
| 2021-12-08 | 70.620 | 70.720 | 69.260 | 69.460 | 6.946 | 36,523 |
| 2021-12-07 | 70.000 | 70.780 | 69.100 | 70.620 | 7.062 | 74,756 |
| 2021-12-06 | 68.710 | 70.170 | 68.500 | 70.000 | 7.000 | 80,562 |
| 2021-12-03 | 70.200 | 70.380 | 67.400 | 67.400 | 6.740 | 417,781 |
| 2021-12-02 | 69.410 | 70.660 | 65.400 | 70.660 | 7.066 | 106,937 |
| 2021-12-01 | 72.690 | 73.570 | 70.050 | 70.190 | 7.019 | 106,833 |
| 2021-11-30 | 74.820 | 75.700 | 71.890 | 71.890 | 7.189 | 71,901 |
| 2021-11-29 | 74.800 | 75.000 | 73.700 | 74.820 | 7.482 | 71,631 |
| 2021-11-26 | 75.210 | 75.890 | 73.980 | 74.810 | 7.481 | 120,722 |
| 2021-11-25 | 74.000 | 75.990 | 73.000 | 74.950 | 7.495 | 13,848 |
| 2021-11-24 | 72.950 | 74.150 | 72.950 | 74.000 | 7.400 | 57,345 |
| 2021-11-23 | 73.950 | 75.140 | 72.850 | 72.850 | 7.285 | 123,218 |
| 2021-11-22 | 76.770 | 76.770 | 73.330 | 73.950 | 7.395 | 98,328 |
| 2021-11-19 | 76.650 | 77.340 | 75.560 | 76.700 | 7.670 | 89,101 |
| 2021-11-18 | 76.200 | 77.120 | 75.500 | 75.890 | 7.589 | 75,387 |
| 2021-11-17 | 75.820 | 77.120 | 75.230 | 76.150 | 7.615 | 88,736 |
| 2021-11-16 | 74.550 | 75.750 | 73.630 | 75.210 | 7.521 | 124,191 |
| 2021-11-12 | 71.510 | 74.560 | 70.910 | 74.560 | 7.456 | 80,601 |
| 2021-11-11 | 70.850 | 71.960 | 70.440 | 71.510 | 7.151 | 89,346 |
| 2021-11-10 | 72.230 | 72.230 | 70.570 | 71.440 | 7.144 | 42,022 |
| 2021-11-09 | 72.010 | 72.370 | 71.370 | 71.990 | 7.199 | 39,878 |
| 2021-11-08 | 71.670 | 72.780 | 71.100 | 72.250 | 7.225 | 74,093 |
| 2021-11-05 | 74.270 | 74.270 | 71.100 | 71.670 | 7.167 | 251,843 |
| 2021-11-04 | 77.010 | 77.190 | 74.370 | 75.040 | 7.504 | 231,829 |
| 2021-11-03 | 76.900 | 77.840 | 76.340 | 76.380 | 7.638 | 33,716 |
| 2021-11-01 | 78.120 | 78.120 | 76.690 | 77.500 | 7.750 | 59,697 |
| 2021-10-29 | 75.950 | 78.030 | 75.610 | 77.970 | 7.797 | 65,638 |
| 2021-10-28 | 74.610 | 76.300 | 74.550 | 75.610 | 7.561 | 81,353 |
| 2021-10-27 | 74.530 | 74.850 | 73.590 | 74.260 | 7.426 | 45,407 |
| 2021-10-26 | 74.990 | 75.420 | 73.780 | 73.990 | 7.399 | 82,054 |
| 2021-10-25 | 74.870 | 74.990 | 73.750 | 74.990 | 7.499 | 33,344 |
| 2021-10-22 | 73.960 | 75.730 | 73.960 | 74.950 | 7.495 | 101,762 |
| 2021-10-21 | 70.090 | 74.150 | 70.090 | 73.710 | 7.371 | 161,250 |
| 2021-10-20 | 70.000 | 70.720 | 68.870 | 69.360 | 6.936 | 115,472 |
| 2021-10-19 | 70.750 | 71.650 | 70.230 | 71.400 | 7.140 | 70,294 |
| 2021-10-18 | 69.430 | 70.410 | 68.660 | 70.400 | 7.040 | 35,182 |
| 2021-10-15 | 70.310 | 70.310 | 68.180 | 68.270 | 6.827 | 47,626 |
| 2021-10-14 | 69.500 | 70.310 | 68.940 | 70.030 | 7.003 | 26,043 |
← NewerPage 21 of 21 · 1,252 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.