Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 241.56 | 246.94 | 235.94 | 242.90 | 24.290 | 189,380 |
| 2022-09-28 | 229.29 | 243.95 | 228.65 | 239.43 | 23.943 | 201,400 |
| 2022-09-27 | 228.54 | 230.64 | 220.85 | 226.65 | 22.665 | 246,520 |
| 2022-09-26 | 229.25 | 232.60 | 223.61 | 228.00 | 22.800 | 89,010 |
| 2022-09-23 | 237.05 | 237.05 | 226.59 | 231.08 | 23.108 | 2,731,100 |
| 2022-09-22 | 236.87 | 239.88 | 231.77 | 238.18 | 23.818 | 3,020,800 |
| 2022-09-21 | 243.00 | 245.11 | 237.78 | 242.93 | 24.293 | 177,590 |
| 2022-09-20 | 243.63 | 250.42 | 240.11 | 244.55 | 24.455 | 1,960,130 |
| 2022-09-16 | 232.20 | 240.25 | 228.22 | 230.73 | 23.073 | 114,940 |
| 2022-09-15 | 230.44 | 242.23 | 229.05 | 232.70 | 23.270 | 328,700 |
| 2022-09-14 | 218.00 | 227.75 | 215.82 | 218.43 | 21.843 | 109,930 |
| 2022-09-13 | 226.26 | 227.31 | 221.23 | 224.68 | 22.468 | 134,560 |
| 2022-09-12 | 234.00 | 241.25 | 233.50 | 241.25 | 24.125 | 161,900 |
| 2022-09-09 | 229.80 | 234.10 | 229.78 | 231.30 | 23.130 | 122,330 |
| 2022-09-08 | 233.00 | 233.00 | 221.75 | 228.20 | 22.820 | 182,450 |
| 2022-09-07 | 218.39 | 226.75 | 218.39 | 221.50 | 22.150 | 72,420 |
| 2022-09-06 | 225.61 | 225.61 | 214.85 | 217.10 | 21.710 | 104,320 |
| 2022-09-02 | 230.00 | 233.60 | 225.09 | 231.90 | 23.190 | 114,850 |
| 2022-09-01 | 220.31 | 225.94 | 219.63 | 220.38 | 22.038 | 115,140 |
| 2022-08-31 | 226.50 | 233.63 | 225.51 | 226.60 | 22.660 | 121,270 |
| 2022-08-30 | 222.95 | 229.40 | 218.74 | 221.05 | 22.105 | 92,020 |
| 2022-08-26 | 233.51 | 236.89 | 225.28 | 227.10 | 22.710 | 98,420 |
| 2022-08-25 | 230.09 | 233.49 | 229.43 | 231.10 | 23.110 | 69,330 |
| 2022-08-24 | 225.61 | 234.00 | 223.98 | 233.60 | 23.360 | 168,910 |
| 2022-08-23 | 226.41 | 229.66 | 224.44 | 224.83 | 22.483 | 90,240 |
| 2022-08-22 | 232.63 | 232.99 | 224.57 | 226.18 | 22.618 | 194,070 |
| 2022-08-19 | 240.77 | 242.51 | 235.74 | 237.05 | 23.705 | 456,400 |
| 2022-08-18 | 242.00 | 246.36 | 239.39 | 245.08 | 24.508 | 125,070 |
| 2022-08-17 | 238.49 | 243.18 | 237.58 | 239.75 | 23.975 | 104,510 |
| 2022-08-16 | 247.16 | 249.23 | 244.06 | 246.95 | 24.695 | 74,680 |
| 2022-08-15 | 248.44 | 251.80 | 247.73 | 249.45 | 24.945 | 108,700 |
| 2022-08-12 | 246.15 | 247.83 | 244.00 | 246.13 | 24.613 | 122,530 |
| 2022-08-11 | 244.80 | 251.48 | 240.83 | 240.83 | 24.083 | 249,220 |
| 2022-08-10 | 236.90 | 244.52 | 236.90 | 240.83 | 24.083 | 154,330 |
| 2022-08-09 | 231.61 | 231.79 | 224.80 | 228.40 | 22.840 | 86,720 |
| 2022-08-08 | 232.47 | 241.75 | 226.60 | 236.43 | 23.643 | 283,760 |
| 2022-08-05 | 225.30 | 228.46 | 222.98 | 223.15 | 22.315 | 166,520 |
| 2022-08-04 | 227.89 | 232.05 | 225.43 | 227.03 | 22.703 | 162,300 |
| 2022-08-03 | 224.01 | 228.00 | 222.58 | 226.15 | 22.615 | 101,790 |
| 2022-08-02 | 224.20 | 227.79 | 221.91 | 224.30 | 22.430 | 144,830 |
| 2022-08-01 | 223.35 | 228.21 | 221.18 | 225.40 | 22.540 | 129,640 |
| 2022-07-29 | 227.35 | 230.56 | 222.38 | 225.40 | 22.540 | 122,590 |
| 2022-07-28 | 220.50 | 227.91 | 219.71 | 226.05 | 22.605 | 205,410 |
| 2022-07-27 | 213.91 | 222.50 | 213.91 | 220.53 | 22.053 | 617,160 |
| 2022-07-26 | 218.51 | 219.40 | 213.33 | 213.68 | 21.368 | 364,970 |
| 2022-07-25 | 221.31 | 225.12 | 218.58 | 220.68 | 22.068 | 162,270 |
| 2022-07-22 | 222.70 | 229.19 | 218.96 | 220.20 | 22.020 | 235,340 |
| 2022-07-21 | 215.42 | 221.60 | 212.01 | 216.25 | 21.625 | 271,060 |
| 2022-07-20 | 213.99 | 216.91 | 200.26 | 209.03 | 20.903 | 905,290 |
| 2022-07-19 | 193.09 | 200.60 | 188.59 | 197.54 | 19.754 | 382,710 |
| 2022-07-18 | 192.50 | 199.65 | 192.50 | 195.31 | 19.531 | 250,220 |
| 2022-07-15 | 175.59 | 188.16 | 174.91 | 183.02 | 18.302 | 213,520 |
| 2022-07-14 | 176.06 | 177.11 | 171.91 | 175.55 | 17.555 | 134,660 |
| 2022-07-13 | 170.50 | 174.40 | 169.70 | 172.29 | 17.229 | 135,650 |
| 2022-07-12 | 177.00 | 179.34 | 173.72 | 176.43 | 17.643 | 132,850 |
| 2022-07-11 | 184.73 | 184.82 | 177.99 | 180.52 | 18.052 | 147,630 |
| 2022-07-08 | 186.09 | 189.77 | 182.79 | 189.48 | 18.948 | 153,990 |
| 2022-07-07 | 184.27 | 190.07 | 183.57 | 187.27 | 18.727 | 159,000 |
| 2022-07-06 | 185.00 | 186.21 | 180.96 | 182.51 | 18.251 | 81,100 |
| 2022-07-05 | 176.23 | 183.83 | 172.78 | 178.70 | 17.870 | 93,740 |
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.