Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 297.95 | 298.86 | 291.18 | 296.73 | 29.673 | 115,780 |
| 2022-12-21 | 289.44 | 300.07 | 286.71 | 297.28 | 29.728 | 177,960 |
| 2022-12-20 | 281.13 | 289.08 | 281.13 | 285.18 | 28.518 | 87,560 |
| 2022-12-19 | 289.00 | 292.22 | 286.20 | 287.35 | 28.735 | 116,320 |
| 2022-12-16 | 288.00 | 294.14 | 288.00 | 292.73 | 29.273 | 188,130 |
| 2022-12-15 | 303.20 | 303.20 | 286.55 | 300.65 | 30.065 | 412,520 |
| 2022-12-14 | 318.62 | 324.59 | 317.34 | 323.88 | 32.388 | 155,070 |
| 2022-12-13 | 313.50 | 332.67 | 313.50 | 328.90 | 32.890 | 198,640 |
| 2022-12-12 | 319.88 | 326.10 | 309.20 | 326.10 | 32.610 | 112,330 |
| 2022-12-09 | 318.21 | 328.99 | 318.21 | 326.10 | 32.610 | 250,190 |
| 2022-12-08 | 303.25 | 312.15 | 303.25 | 308.60 | 30.860 | 115,280 |
| 2022-12-07 | 305.56 | 309.09 | 302.24 | 303.25 | 30.325 | 87,350 |
| 2022-12-06 | 311.49 | 313.19 | 303.19 | 306.98 | 30.698 | 123,190 |
| 2022-12-05 | 317.26 | 322.77 | 313.00 | 317.75 | 31.775 | 169,030 |
| 2022-12-02 | 317.92 | 321.82 | 310.00 | 317.58 | 31.758 | 206,490 |
| 2022-12-01 | 303.55 | 319.51 | 303.55 | 309.03 | 30.903 | 255,460 |
| 2022-11-30 | 289.55 | 300.77 | 280.64 | 288.08 | 28.808 | 305,330 |
| 2022-11-29 | 282.50 | 282.89 | 275.94 | 276.85 | 27.685 | 299,450 |
| 2022-11-28 | 283.80 | 289.54 | 281.63 | 283.98 | 28.398 | 282,530 |
| 2022-11-25 | 292.70 | 292.70 | 284.32 | 285.58 | 28.558 | 123,420 |
| 2022-11-24 | 292.25 | 292.25 | 292.25 | 292.25 | 29.225 | 10 |
| 2022-11-23 | 286.00 | 290.28 | 283.76 | 288.05 | 28.805 | 113,800 |
| 2022-11-22 | 283.13 | 285.06 | 277.35 | 282.68 | 28.268 | 185,170 |
| 2022-11-21 | 290.77 | 291.79 | 282.73 | 290.05 | 29.005 | 98,830 |
| 2022-11-18 | 298.60 | 298.60 | 287.62 | 290.05 | 29.005 | 246,210 |
| 2022-11-17 | 294.73 | 299.54 | 291.10 | 295.08 | 29.508 | 183,210 |
| 2022-11-16 | 309.02 | 310.45 | 303.71 | 305.80 | 30.580 | 187,900 |
| 2022-11-15 | 308.49 | 312.59 | 302.67 | 309.90 | 30.990 | 544,900 |
| 2022-11-14 | 288.49 | 310.26 | 288.43 | 297.53 | 29.753 | 317,810 |
| 2022-11-11 | 274.32 | 288.47 | 271.72 | 282.00 | 28.200 | 167,200 |
| 2022-11-10 | 256.65 | 272.09 | 256.65 | 269.53 | 26.953 | 272,450 |
| 2022-11-09 | 265.20 | 265.20 | 255.90 | 256.65 | 25.665 | 122,390 |
| 2022-11-08 | 259.74 | 265.99 | 256.98 | 264.00 | 26.400 | 147,320 |
| 2022-11-07 | 261.00 | 261.00 | 252.17 | 257.73 | 25.773 | 243,100 |
| 2022-11-04 | 272.30 | 274.47 | 255.48 | 261.18 | 26.118 | 243,970 |
| 2022-11-03 | 271.00 | 276.23 | 269.75 | 272.63 | 27.263 | 213,700 |
| 2022-11-02 | 279.10 | 286.75 | 277.42 | 278.95 | 27.895 | 1,337,440 |
| 2022-11-01 | 287.35 | 299.46 | 286.72 | 288.48 | 28.848 | 212,600 |
| 2022-10-31 | 295.44 | 297.01 | 289.52 | 291.93 | 29.193 | 173,840 |
| 2022-10-28 | 295.60 | 300.15 | 292.29 | 294.20 | 29.420 | 285,320 |
| 2022-10-27 | 300.10 | 304.70 | 294.81 | 303.43 | 30.343 | 699,420 |
| 2022-10-26 | 299.00 | 305.59 | 288.07 | 303.68 | 30.368 | 328,530 |
| 2022-10-25 | 286.95 | 297.29 | 282.45 | 293.25 | 29.325 | 1,398,650 |
| 2022-10-24 | 280.00 | 291.70 | 280.00 | 283.83 | 28.383 | 283,610 |
| 2022-10-21 | 268.16 | 289.00 | 265.57 | 276.25 | 27.625 | 3,851,310 |
| 2022-10-20 | 275.70 | 278.29 | 267.62 | 275.50 | 27.550 | 252,380 |
| 2022-10-19 | 271.02 | 279.30 | 263.04 | 264.20 | 26.420 | 812,400 |
| 2022-10-18 | 250.10 | 250.10 | 238.25 | 239.30 | 23.930 | 4,337,840 |
| 2022-10-17 | 236.24 | 248.04 | 234.41 | 243.50 | 24.350 | 234,410 |
| 2022-10-14 | 232.50 | 238.52 | 229.79 | 234.90 | 23.490 | 275,300 |
| 2022-10-13 | 220.97 | 231.48 | 211.85 | 221.85 | 22.185 | 278,410 |
| 2022-10-12 | 214.19 | 223.54 | 212.84 | 218.85 | 21.885 | 325,530 |
| 2022-10-11 | 228.61 | 229.75 | 213.76 | 228.03 | 22.803 | 290,320 |
| 2022-10-10 | 226.30 | 233.72 | 224.42 | 228.03 | 22.803 | 112,020 |
| 2022-10-07 | 235.77 | 240.02 | 228.18 | 232.78 | 23.278 | 211,400 |
| 2022-10-06 | 238.46 | 242.57 | 234.50 | 239.25 | 23.925 | 100,440 |
| 2022-10-05 | 238.87 | 241.23 | 227.54 | 229.43 | 22.943 | 191,240 |
| 2022-10-04 | 243.90 | 245.64 | 233.44 | 240.88 | 24.088 | 2,274,880 |
| 2022-10-03 | 238.06 | 239.66 | 233.19 | 237.73 | 23.773 | 118,530 |
| 2022-09-30 | 236.62 | 242.44 | 233.71 | 241.30 | 24.130 | 236,610 |
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.