Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 692.00 | 696.41 | 678.85 | 685.50 | 68.550 | 27,880 |
| 2024-08-22 | 686.00 | 701.07 | 686.00 | 694.50 | 69.450 | 34,570 |
| 2024-08-21 | 691.44 | 700.99 | 691.15 | 699.00 | 69.900 | 42,320 |
| 2024-08-20 | 688.37 | 711.23 | 688.25 | 696.50 | 69.650 | 61,120 |
| 2024-08-19 | 675.00 | 685.40 | 673.38 | 683.00 | 68.300 | 31,620 |
| 2024-08-16 | 667.40 | 680.22 | 666.29 | 674.00 | 67.400 | 64,640 |
| 2024-08-15 | 661.78 | 673.00 | 659.82 | 664.00 | 66.400 | 34,320 |
| 2024-08-14 | 648.99 | 663.45 | 648.64 | 661.00 | 66.100 | 131,570 |
| 2024-08-13 | 637.81 | 648.69 | 635.56 | 644.50 | 64.450 | 32,600 |
| 2024-08-12 | 632.52 | 638.78 | 627.07 | 632.00 | 63.200 | 23,170 |
| 2024-08-09 | 631.05 | 636.50 | 622.87 | 631.00 | 63.100 | 66,030 |
| 2024-08-08 | 622.48 | 632.04 | 616.51 | 626.00 | 62.600 | 68,440 |
| 2024-08-07 | 615.78 | 631.98 | 613.84 | 629.00 | 62.900 | 37,860 |
| 2024-08-06 | 602.00 | 622.45 | 600.62 | 603.00 | 60.300 | 38,410 |
| 2024-08-05 | 606.50 | 610.00 | 567.50 | 600.00 | 60.000 | 70,780 |
| 2024-08-02 | 615.50 | 624.80 | 608.41 | 613.00 | 61.300 | 69,510 |
| 2024-08-01 | 630.00 | 646.63 | 619.98 | 634.00 | 63.400 | 55,260 |
| 2024-07-31 | 628.74 | 633.56 | 622.69 | 631.00 | 63.100 | 42,940 |
| 2024-07-30 | 630.05 | 634.95 | 616.92 | 627.00 | 62.700 | 28,350 |
| 2024-07-29 | 635.00 | 635.00 | 623.95 | 627.00 | 62.700 | 67,510 |
| 2024-07-26 | 643.80 | 646.68 | 631.47 | 634.00 | 63.400 | 215,540 |
| 2024-07-25 | 638.94 | 649.95 | 621.70 | 640.50 | 64.050 | 90,810 |
| 2024-07-24 | 641.24 | 650.86 | 634.75 | 646.00 | 64.600 | 32,300 |
| 2024-07-23 | 647.14 | 649.40 | 641.15 | 647.50 | 64.750 | 34,440 |
| 2024-07-22 | 639.79 | 655.88 | 633.58 | 644.50 | 64.450 | 71,370 |
| 2024-07-19 | 640.28 | 678.30 | 629.10 | 638.50 | 63.850 | 226,460 |
| 2024-07-18 | 649.84 | 656.60 | 639.14 | 642.00 | 64.200 | 87,570 |
| 2024-07-17 | 654.21 | 654.21 | 639.50 | 644.50 | 64.450 | 40,680 |
| 2024-07-16 | 658.92 | 663.82 | 649.25 | 653.00 | 65.300 | 34,760 |
| 2024-07-15 | 649.41 | 667.56 | 644.00 | 665.00 | 66.500 | 65,760 |
| 2024-07-12 | 653.76 | 656.00 | 649.49 | 654.50 | 65.450 | 39,640 |
| 2024-07-11 | 678.44 | 678.44 | 647.76 | 657.00 | 65.700 | 144,110 |
| 2024-07-10 | 686.00 | 687.10 | 673.08 | 674.50 | 67.450 | 101,070 |
| 2024-07-09 | 689.63 | 695.21 | 686.52 | 693.00 | 69.300 | 55,500 |
| 2024-07-08 | 690.00 | 690.00 | 681.51 | 687.00 | 68.700 | 29,040 |
| 2024-07-05 | 681.82 | 697.22 | 677.17 | 696.00 | 69.600 | 67,770 |
| 2024-07-04 | 682.50 | 682.50 | 682.50 | 682.50 | 68.250 | 60 |
| 2024-07-03 | 679.80 | 683.65 | 675.62 | 681.00 | 68.100 | 49,070 |
| 2024-07-02 | 673.61 | 681.80 | 670.04 | 679.00 | 67.900 | 63,720 |
| 2024-07-01 | 675.70 | 675.70 | 663.77 | 671.00 | 67.100 | 44,870 |
| 2024-06-28 | 686.53 | 687.00 | 674.20 | 680.00 | 68.000 | 39,820 |
| 2024-06-27 | 676.00 | 688.45 | 676.00 | 682.00 | 68.200 | 28,310 |
| 2024-06-26 | 672.10 | 682.84 | 670.61 | 678.00 | 67.800 | 40,150 |
| 2024-06-25 | 674.18 | 674.18 | 662.20 | 669.00 | 66.900 | 54,290 |
| 2024-06-24 | 686.73 | 689.61 | 664.50 | 670.50 | 67.050 | 77,880 |
| 2024-06-21 | 683.08 | 685.49 | 678.72 | 679.00 | 67.900 | 41,670 |
| 2024-06-20 | 686.10 | 693.96 | 673.74 | 682.00 | 68.200 | 46,610 |
| 2024-06-19 | 685.50 | 685.50 | 685.50 | 685.50 | 68.550 | 1,560 |
| 2024-06-18 | 677.40 | 686.25 | 674.84 | 682.00 | 68.200 | 46,710 |
| 2024-06-17 | 668.85 | 682.24 | 665.55 | 676.50 | 67.650 | 66,930 |
| 2024-06-14 | 663.00 | 675.49 | 653.42 | 673.50 | 67.350 | 89,170 |
| 2024-06-13 | 647.30 | 654.25 | 642.91 | 651.00 | 65.100 | 115,440 |
| 2024-06-12 | 648.55 | 655.79 | 644.65 | 651.00 | 65.100 | 196,270 |
| 2024-06-11 | 646.00 | 646.85 | 641.00 | 645.00 | 64.500 | 39,790 |
| 2024-06-10 | 641.50 | 643.60 | 635.73 | 641.00 | 64.100 | 132,890 |
| 2024-06-07 | 650.00 | 650.00 | 642.15 | 645.00 | 64.500 | 16,990 |
| 2024-06-06 | 648.99 | 657.77 | 644.89 | 653.00 | 65.300 | 40,000 |
| 2024-06-05 | 633.91 | 645.34 | 628.53 | 643.00 | 64.300 | 48,860 |
| 2024-06-04 | 634.62 | 634.62 | 626.33 | 630.00 | 63.000 | 57,800 |
| 2024-06-03 | 644.47 | 646.29 | 627.26 | 634.00 | 63.400 | 49,350 |
Stock splits
No stock splits on record.
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.