Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 646.87 | 648.42 | 628.54 | 630.00 | 63.000 | 337,680 |
| 2024-05-30 | 651.55 | 656.44 | 647.80 | 652.00 | 65.200 | 30,980 |
| 2024-05-29 | 644.78 | 664.13 | 644.13 | 661.00 | 66.100 | 94,840 |
| 2024-05-28 | 646.88 | 650.50 | 643.11 | 650.50 | 65.050 | 27,220 |
| 2024-05-24 | 638.55 | 651.95 | 637.49 | 650.50 | 65.050 | 45,540 |
| 2024-05-23 | 641.35 | 642.94 | 631.55 | 641.00 | 64.100 | 46,260 |
| 2024-05-22 | 650.00 | 650.00 | 638.86 | 645.00 | 64.500 | 50,890 |
| 2024-05-21 | 636.48 | 648.25 | 634.20 | 647.00 | 64.700 | 62,940 |
| 2024-05-20 | 620.88 | 639.68 | 619.50 | 629.00 | 62.900 | 87,090 |
| 2024-05-17 | 610.00 | 625.31 | 610.00 | 620.00 | 62.000 | 40,540 |
| 2024-05-16 | 615.55 | 618.49 | 609.39 | 615.00 | 61.500 | 48,530 |
| 2024-05-15 | 613.74 | 623.79 | 609.50 | 612.50 | 61.250 | 60,270 |
| 2024-05-14 | 615.65 | 621.50 | 608.48 | 618.00 | 61.800 | 25,740 |
| 2024-05-13 | 612.00 | 615.94 | 606.99 | 609.50 | 60.950 | 31,230 |
| 2024-05-10 | 612.00 | 623.95 | 605.00 | 609.50 | 60.950 | 39,810 |
| 2024-05-09 | 611.00 | 615.80 | 605.80 | 615.00 | 61.500 | 38,470 |
| 2024-05-08 | 602.00 | 618.24 | 601.63 | 615.00 | 61.500 | 83,850 |
| 2024-05-07 | 596.38 | 605.32 | 591.33 | 604.00 | 60.400 | 41,610 |
| 2024-05-03 | 567.22 | 580.04 | 565.51 | 575.50 | 57.550 | 46,540 |
| 2024-05-02 | 550.69 | 564.09 | 550.69 | 561.50 | 56.150 | 120,080 |
| 2024-05-01 | 548.00 | 555.02 | 544.31 | 547.50 | 54.750 | 24,720 |
| 2024-04-30 | 559.18 | 560.00 | 549.35 | 552.50 | 55.250 | 24,810 |
| 2024-04-29 | 558.99 | 559.50 | 554.32 | 557.50 | 55.750 | 49,920 |
| 2024-04-26 | 562.91 | 564.80 | 553.32 | 556.00 | 55.600 | 400,130 |
| 2024-04-25 | 550.04 | 565.43 | 546.04 | 558.50 | 55.850 | 80,190 |
| 2024-04-24 | 579.00 | 579.00 | 551.33 | 556.00 | 55.600 | 155,110 |
| 2024-04-23 | 553.07 | 577.81 | 553.07 | 569.50 | 56.950 | 186,790 |
| 2024-04-22 | 565.00 | 565.00 | 542.01 | 553.50 | 55.350 | 109,070 |
| 2024-04-19 | 589.70 | 589.70 | 553.24 | 565.00 | 56.500 | 409,560 |
| 2024-04-18 | 616.50 | 619.78 | 605.50 | 617.50 | 61.750 | 133,840 |
| 2024-04-17 | 620.55 | 620.55 | 607.59 | 612.50 | 61.250 | 55,340 |
| 2024-04-16 | 631.35 | 631.35 | 607.15 | 619.00 | 61.900 | 93,560 |
| 2024-04-15 | 629.47 | 630.17 | 604.77 | 619.50 | 61.950 | 70,710 |
| 2024-04-12 | 630.01 | 633.00 | 619.03 | 625.50 | 62.550 | 47,120 |
| 2024-04-11 | 624.50 | 630.05 | 617.28 | 618.00 | 61.800 | 33,400 |
| 2024-04-10 | 612.38 | 619.67 | 609.14 | 615.50 | 61.550 | 40,630 |
| 2024-04-09 | 629.83 | 631.99 | 615.55 | 618.50 | 61.850 | 1,526,430 |
| 2024-04-08 | 637.90 | 638.51 | 628.60 | 632.00 | 63.200 | 37,500 |
| 2024-04-05 | 625.61 | 636.78 | 622.70 | 633.50 | 63.350 | 57,600 |
| 2024-04-04 | 630.25 | 638.00 | 630.25 | 633.00 | 63.300 | 43,450 |
| 2024-04-03 | 612.23 | 628.08 | 612.23 | 627.00 | 62.700 | 30,740 |
| 2024-04-02 | 611.00 | 613.10 | 605.55 | 610.00 | 61.000 | 32,890 |
| 2024-03-28 | 613.17 | 614.99 | 601.57 | 604.00 | 60.400 | 61,660 |
| 2024-03-27 | 629.98 | 631.30 | 610.76 | 619.00 | 61.900 | 41,380 |
| 2024-03-26 | 624.11 | 634.35 | 619.18 | 629.00 | 62.900 | 44,090 |
| 2024-03-25 | 625.83 | 630.43 | 623.20 | 629.00 | 62.900 | 37,400 |
| 2024-03-22 | 621.61 | 629.06 | 621.20 | 627.00 | 62.700 | 28,440 |
| 2024-03-21 | 631.80 | 634.49 | 625.80 | 628.00 | 62.800 | 56,130 |
| 2024-03-20 | 619.37 | 627.39 | 614.00 | 614.00 | 61.400 | 29,590 |
| 2024-03-19 | 617.41 | 621.21 | 608.00 | 610.00 | 61.000 | 48,640 |
| 2024-03-18 | 596.00 | 627.24 | 596.00 | 615.00 | 61.500 | 66,290 |
| 2024-03-15 | 622.26 | 622.26 | 606.68 | 609.00 | 60.900 | 66,020 |
| 2024-03-14 | 614.79 | 620.80 | 604.00 | 604.00 | 60.400 | 51,650 |
| 2024-03-13 | 611.40 | 614.55 | 599.17 | 604.00 | 60.400 | 24,580 |
| 2024-03-12 | 602.22 | 615.03 | 596.25 | 602.00 | 60.200 | 43,520 |
| 2024-03-11 | 603.44 | 610.99 | 601.81 | 602.00 | 60.200 | 75,240 |
| 2024-03-08 | 609.49 | 616.12 | 601.13 | 603.00 | 60.300 | 72,000 |
| 2024-03-07 | 593.00 | 610.64 | 593.00 | 604.00 | 60.400 | 35,240 |
| 2024-03-06 | 614.00 | 614.00 | 593.60 | 602.00 | 60.200 | 68,690 |
| 2024-03-05 | 610.45 | 610.65 | 593.62 | 601.00 | 60.100 | 70,390 |
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.