Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 622.40 | 624.34 | 615.00 | 615.00 | 61.500 | 66,340 |
| 2024-03-01 | 599.81 | 617.12 | 599.81 | 610.00 | 61.000 | 64,280 |
| 2024-02-29 | 600.00 | 604.50 | 595.17 | 598.00 | 59.800 | 44,210 |
| 2024-02-28 | 595.32 | 598.03 | 590.01 | 596.00 | 59.600 | 50,430 |
| 2024-02-27 | 586.18 | 602.35 | 586.18 | 596.00 | 59.600 | 580,810 |
| 2024-02-26 | 582.25 | 590.71 | 582.00 | 582.00 | 58.200 | 52,080 |
| 2024-02-23 | 587.75 | 591.98 | 579.78 | 582.00 | 58.200 | 50,410 |
| 2024-02-22 | 576.00 | 589.28 | 576.00 | 586.00 | 58.600 | 57,640 |
| 2024-02-21 | 576.69 | 576.69 | 567.19 | 574.00 | 57.400 | 50,490 |
| 2024-02-20 | 580.50 | 585.13 | 569.76 | 576.00 | 57.600 | 125,310 |
| 2024-02-19 | 583.00 | 583.00 | 583.00 | 583.00 | 58.300 | 180 |
| 2024-02-16 | 592.00 | 596.98 | 577.57 | 586.00 | 58.600 | 119,980 |
| 2024-02-15 | 586.00 | 593.47 | 580.30 | 584.00 | 58.400 | 314,610 |
| 2024-02-14 | 554.52 | 577.18 | 554.52 | 571.00 | 57.100 | 1,140,620 |
| 2024-02-13 | 551.40 | 559.17 | 549.14 | 556.00 | 55.600 | 106,430 |
| 2024-02-12 | 562.00 | 568.48 | 559.00 | 567.00 | 56.700 | 210,920 |
| 2024-02-09 | 558.48 | 568.57 | 558.12 | 561.00 | 56.100 | 59,990 |
| 2024-02-08 | 560.55 | 563.72 | 555.77 | 562.00 | 56.200 | 71,990 |
| 2024-02-07 | 557.34 | 567.60 | 554.55 | 567.00 | 56.700 | 54,860 |
| 2024-02-06 | 562.06 | 566.34 | 554.37 | 559.00 | 55.900 | 1,793,910 |
| 2024-02-05 | 562.47 | 575.75 | 557.11 | 560.00 | 56.000 | 998,950 |
| 2024-02-02 | 570.20 | 570.20 | 558.00 | 558.00 | 55.800 | 55,910 |
| 2024-02-01 | 564.11 | 572.50 | 563.89 | 565.00 | 56.500 | 367,840 |
| 2024-01-31 | 560.00 | 569.66 | 558.50 | 565.00 | 56.500 | 118,930 |
| 2024-01-30 | 575.00 | 576.37 | 560.82 | 564.00 | 56.400 | 775,460 |
| 2024-01-29 | 562.00 | 574.52 | 562.00 | 568.00 | 56.800 | 85,300 |
| 2024-01-26 | 557.69 | 579.64 | 556.00 | 576.00 | 57.600 | 266,050 |
| 2024-01-25 | 544.00 | 559.56 | 542.75 | 556.00 | 55.600 | 268,590 |
| 2024-01-24 | 532.01 | 562.46 | 521.00 | 521.00 | 52.100 | 1,095,090 |
| 2024-01-23 | 489.00 | 498.00 | 481.59 | 485.00 | 48.500 | 312,510 |
| 2024-01-22 | 487.67 | 489.61 | 480.00 | 486.50 | 48.650 | 126,910 |
| 2024-01-19 | 485.31 | 485.77 | 476.48 | 479.00 | 47.900 | 849,260 |
| 2024-01-18 | 481.33 | 485.72 | 478.01 | 484.00 | 48.400 | 142,310 |
| 2024-01-17 | 479.03 | 486.26 | 475.30 | 480.00 | 48.000 | 125,570 |
| 2024-01-16 | 490.00 | 494.00 | 478.25 | 484.00 | 48.400 | 82,630 |
| 2024-01-15 | 492.00 | 492.00 | 492.00 | 492.00 | 49.200 | 430 |
| 2024-01-12 | 491.05 | 501.00 | 490.65 | 497.00 | 49.700 | 167,500 |
| 2024-01-11 | 492.54 | 503.10 | 484.06 | 485.50 | 48.550 | 196,960 |
| 2024-01-10 | 482.09 | 487.00 | 473.16 | 473.50 | 47.350 | 145,270 |
| 2024-01-09 | 480.49 | 484.79 | 474.23 | 481.00 | 48.100 | 723,630 |
| 2024-01-08 | 474.67 | 482.96 | 473.63 | 479.50 | 47.950 | 30,690 |
| 2024-01-05 | 474.73 | 479.46 | 473.15 | 475.00 | 47.500 | 244,760 |
| 2024-01-04 | 470.00 | 480.22 | 467.00 | 478.50 | 47.850 | 273,500 |
| 2024-01-03 | 468.50 | 474.92 | 465.49 | 471.00 | 47.100 | 141,820 |
| 2024-01-02 | 482.00 | 484.74 | 464.35 | 472.00 | 47.200 | 53,660 |
| 2023-12-29 | 491.18 | 492.21 | 481.92 | 490.50 | 49.050 | 68,610 |
| 2023-12-28 | 491.62 | 492.49 | 489.24 | 490.50 | 49.050 | 16,040 |
| 2023-12-27 | 492.26 | 493.81 | 489.32 | 493.00 | 49.300 | 70,590 |
| 2023-12-22 | 494.00 | 496.00 | 487.96 | 493.00 | 49.300 | 44,800 |
| 2023-12-21 | 489.00 | 494.18 | 471.50 | 471.50 | 47.150 | 95,730 |
| 2023-12-20 | 495.50 | 500.89 | 471.50 | 471.50 | 47.150 | 393,170 |
| 2023-12-19 | 488.40 | 495.03 | 471.50 | 471.50 | 47.150 | 424,630 |
| 2023-12-18 | 473.00 | 492.00 | 468.49 | 471.50 | 47.150 | 209,630 |
| 2023-12-15 | 471.50 | 472.96 | 467.30 | 471.50 | 47.150 | 46,710 |
| 2023-12-14 | 485.05 | 485.05 | 464.83 | 471.00 | 47.100 | 98,520 |
| 2023-12-13 | 463.15 | 478.38 | 461.98 | 474.00 | 47.400 | 91,270 |
| 2023-12-12 | 465.38 | 465.55 | 459.34 | 462.00 | 46.200 | 88,140 |
| 2023-12-11 | 459.36 | 470.63 | 454.00 | 454.00 | 45.400 | 118,270 |
| 2023-12-08 | 451.34 | 455.53 | 450.76 | 454.00 | 45.400 | 35,320 |
| 2023-12-07 | 448.00 | 452.34 | 448.00 | 450.00 | 45.000 | 30,950 |
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.