Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 591.97 | 592.50 | 574.61 | 585.30 | 58.530 | 9,130 |
| 2022-01-04 | 600.00 | 600.89 | 581.61 | 585.50 | 58.550 | 69,200 |
| 2021-12-31 | 611.69 | 613.07 | 603.97 | 612.60 | 61.260 | 14,690 |
| 2021-12-30 | 613.00 | 620.49 | 612.02 | 617.20 | 61.720 | 26,720 |
| 2021-12-29 | 609.00 | 613.70 | 605.31 | 608.10 | 60.810 | 8,370 |
| 2021-12-24 | 614.09 | 614.09 | 613.20 | 613.20 | 61.320 | 71,460 |
| 2021-12-23 | 613.56 | 616.62 | 607.99 | 613.20 | 61.320 | 32,300 |
| 2021-12-22 | 604.92 | 614.50 | 602.67 | 614.00 | 61.400 | 2,403,280 |
| 2021-12-21 | 595.36 | 607.14 | 594.12 | 599.55 | 59.955 | 19,960 |
| 2021-12-20 | 586.73 | 602.41 | 585.01 | 593.70 | 59.370 | 38,940 |
| 2021-12-17 | 592.78 | 592.78 | 582.19 | 591.00 | 59.100 | 12,590 |
| 2021-12-16 | 605.04 | 605.04 | 590.66 | 597.10 | 59.710 | 12,300 |
| 2021-12-15 | 597.99 | 600.00 | 584.53 | 586.90 | 58.690 | 48,990 |
| 2021-12-14 | 598.76 | 601.30 | 588.00 | 590.15 | 59.015 | 90,300 |
| 2021-12-13 | 622.21 | 622.21 | 599.80 | 603.50 | 60.350 | 23,320 |
| 2021-12-10 | 618.00 | 618.00 | 606.19 | 608.05 | 60.805 | 35,960 |
| 2021-12-09 | 628.46 | 630.00 | 614.76 | 619.10 | 61.910 | 17,920 |
| 2021-12-08 | 630.00 | 632.68 | 624.12 | 629.95 | 62.995 | 20,000 |
| 2021-12-07 | 619.97 | 628.56 | 611.55 | 619.05 | 61.905 | 56,440 |
| 2021-12-06 | 604.99 | 615.85 | 601.01 | 610.25 | 61.025 | 131,120 |
| 2021-12-03 | 627.72 | 627.72 | 595.80 | 603.15 | 60.315 | 362,630 |
| 2021-12-02 | 619.10 | 624.00 | 612.88 | 619.30 | 61.930 | 57,760 |
| 2021-12-01 | 649.46 | 654.10 | 626.74 | 646.25 | 64.625 | 44,200 |
| 2021-11-30 | 671.25 | 675.21 | 649.53 | 658.45 | 65.845 | 47,890 |
| 2021-11-29 | 670.56 | 670.56 | 658.35 | 661.05 | 66.105 | 20,830 |
| 2021-11-26 | 658.29 | 676.29 | 658.29 | 667.15 | 66.715 | 2,051,830 |
| 2021-11-24 | 658.00 | 661.57 | 653.29 | 659.25 | 65.925 | 12,720 |
| 2021-11-23 | 647.37 | 665.98 | 646.60 | 652.15 | 65.215 | 42,870 |
| 2021-11-22 | 680.00 | 680.00 | 656.49 | 663.65 | 66.365 | 36,700 |
| 2021-11-19 | 681.80 | 693.26 | 675.11 | 684.95 | 68.495 | 46,440 |
| 2021-11-18 | 691.00 | 693.37 | 681.69 | 684.95 | 68.495 | 21,410 |
| 2021-11-17 | 687.40 | 700.48 | 686.22 | 687.50 | 68.750 | 49,670 |
| 2021-11-16 | 678.00 | 687.31 | 677.22 | 682.90 | 68.290 | 13,600 |
| 2021-11-15 | 683.80 | 685.00 | 672.00 | 681.15 | 68.115 | 27,430 |
| 2021-11-12 | 659.89 | 680.67 | 654.52 | 672.85 | 67.285 | 36,540 |
| 2021-11-11 | 650.24 | 665.59 | 648.60 | 660.70 | 66.070 | 43,780 |
| 2021-11-10 | 652.98 | 660.00 | 647.33 | 649.60 | 64.960 | 21,500 |
| 2021-11-09 | 661.43 | 661.43 | 650.50 | 653.25 | 65.325 | 60,420 |
| 2021-11-08 | 648.30 | 655.65 | 643.86 | 650.90 | 65.090 | 32,200 |
| 2021-11-05 | 666.82 | 666.82 | 646.32 | 655.25 | 65.525 | 56,500 |
| 2021-11-04 | 681.90 | 699.30 | 665.52 | 665.75 | 66.575 | 58,060 |
| 2021-11-03 | 680.00 | 688.69 | 677.00 | 681.95 | 68.195 | 222,110 |
| 2021-11-02 | 684.16 | 686.21 | 674.15 | 675.70 | 67.570 | 475,480 |
| 2021-11-01 | 690.50 | 690.50 | 668.55 | 668.55 | 66.855 | 40,430 |
| 2021-10-29 | 670.32 | 686.60 | 670.32 | 680.15 | 68.015 | 34,220 |
| 2021-10-28 | 676.50 | 676.50 | 669.06 | 673.40 | 67.340 | 37,050 |
| 2021-10-27 | 668.49 | 671.18 | 664.00 | 666.70 | 66.670 | 37,050 |
| 2021-10-26 | 673.60 | 676.38 | 663.52 | 673.00 | 67.300 | 43,470 |
← NewerPage 21 of 21 · 1,248 trading days
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.