Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 822.10 | 846.00 | 809.40 | 843.50 | 84.350 | 85,090 |
| 2024-11-15 | 831.29 | 832.04 | 816.60 | 821.00 | 82.100 | 44,140 |
| 2024-11-14 | 832.40 | 841.00 | 830.80 | 838.00 | 83.800 | 51,720 |
| 2024-11-13 | 822.42 | 836.98 | 821.10 | 831.00 | 83.100 | 53,540 |
| 2024-11-12 | 805.00 | 817.76 | 804.48 | 811.50 | 81.150 | 48,830 |
| 2024-11-11 | 795.81 | 806.68 | 795.51 | 805.00 | 80.500 | 39,610 |
| 2024-11-08 | 796.25 | 800.00 | 782.50 | 782.50 | 78.250 | 28,870 |
| 2024-11-07 | 780.00 | 795.58 | 779.87 | 789.00 | 78.900 | 43,000 |
| 2024-11-06 | 773.00 | 776.28 | 757.32 | 770.00 | 77.000 | 45,960 |
| 2024-11-05 | 756.27 | 767.25 | 756.03 | 764.00 | 76.400 | 21,940 |
| 2024-11-04 | 752.67 | 762.26 | 749.60 | 759.00 | 75.900 | 58,170 |
| 2024-11-01 | 753.83 | 763.69 | 747.70 | 760.00 | 76.000 | 53,770 |
| 2024-10-31 | 752.00 | 761.00 | 751.71 | 759.00 | 75.900 | 25,560 |
| 2024-10-30 | 759.00 | 759.80 | 752.27 | 759.00 | 75.900 | 22,400 |
| 2024-10-29 | 751.12 | 763.62 | 748.49 | 757.50 | 75.750 | 199,140 |
| 2024-10-28 | 758.10 | 758.68 | 748.84 | 753.00 | 75.300 | 30,470 |
| 2024-10-25 | 756.56 | 768.46 | 753.88 | 761.00 | 76.100 | 88,310 |
| 2024-10-24 | 749.29 | 754.99 | 746.33 | 748.50 | 74.850 | 29,980 |
| 2024-10-23 | 762.70 | 763.79 | 745.76 | 754.00 | 75.400 | 77,190 |
| 2024-10-22 | 766.23 | 769.46 | 761.45 | 767.00 | 76.700 | 46,090 |
| 2024-10-21 | 766.65 | 772.81 | 756.60 | 763.00 | 76.300 | 175,650 |
| 2024-10-18 | 725.00 | 763.17 | 720.00 | 757.50 | 75.750 | 455,010 |
| 2024-10-17 | 700.84 | 706.98 | 685.67 | 695.00 | 69.500 | 172,150 |
| 2024-10-16 | 706.20 | 706.20 | 697.77 | 704.00 | 70.400 | 236,100 |
| 2024-10-15 | 713.20 | 713.49 | 699.73 | 707.00 | 70.700 | 47,630 |
| 2024-10-14 | 725.00 | 726.65 | 711.50 | 716.00 | 71.600 | 77,950 |
| 2024-10-11 | 731.93 | 735.54 | 721.50 | 728.00 | 72.800 | 30,210 |
| 2024-10-10 | 723.95 | 733.88 | 722.50 | 730.00 | 73.000 | 45,100 |
| 2024-10-09 | 720.35 | 726.50 | 718.88 | 721.50 | 72.150 | 36,320 |
| 2024-10-08 | 701.55 | 722.55 | 701.55 | 720.00 | 72.000 | 60,910 |
| 2024-10-07 | 716.80 | 716.80 | 696.34 | 709.00 | 70.900 | 98,150 |
| 2024-10-04 | 706.52 | 719.48 | 706.52 | 711.00 | 71.100 | 54,440 |
| 2024-10-03 | 710.99 | 710.99 | 699.48 | 704.00 | 70.400 | 14,870 |
| 2024-10-02 | 706.45 | 716.00 | 704.77 | 713.00 | 71.300 | 22,280 |
| 2024-10-01 | 713.63 | 717.44 | 698.53 | 701.00 | 70.100 | 56,160 |
| 2024-09-30 | 707.20 | 711.18 | 703.33 | 706.00 | 70.600 | 21,170 |
| 2024-09-27 | 709.38 | 710.53 | 701.28 | 703.00 | 70.300 | 26,470 |
| 2024-09-26 | 725.50 | 725.50 | 701.71 | 705.00 | 70.500 | 71,170 |
| 2024-09-25 | 721.60 | 725.12 | 716.11 | 722.00 | 72.200 | 45,550 |
| 2024-09-24 | 706.97 | 722.32 | 704.37 | 719.00 | 71.900 | 270,090 |
| 2024-09-23 | 702.39 | 711.95 | 699.44 | 707.00 | 70.700 | 55,850 |
| 2024-09-20 | 703.85 | 706.88 | 696.51 | 699.50 | 69.950 | 17,680 |
| 2024-09-19 | 699.99 | 715.60 | 695.70 | 712.00 | 71.200 | 47,860 |
| 2024-09-18 | 707.50 | 709.50 | 688.74 | 696.50 | 69.650 | 31,110 |
| 2024-09-17 | 702.00 | 707.00 | 698.36 | 702.00 | 70.200 | 33,380 |
| 2024-09-16 | 695.00 | 702.64 | 688.74 | 692.00 | 69.200 | 35,380 |
| 2024-09-13 | 685.48 | 699.53 | 680.00 | 694.50 | 69.450 | 25,630 |
| 2024-09-12 | 682.93 | 694.58 | 682.42 | 686.00 | 68.600 | 45,660 |
| 2024-09-11 | 677.58 | 677.99 | 660.90 | 665.50 | 66.550 | 25,790 |
| 2024-09-10 | 677.91 | 680.41 | 665.72 | 672.00 | 67.200 | 20,430 |
| 2024-09-09 | 667.00 | 683.07 | 667.00 | 673.00 | 67.300 | 124,680 |
| 2024-09-06 | 680.50 | 683.90 | 662.33 | 665.00 | 66.500 | 101,320 |
| 2024-09-05 | 675.00 | 687.18 | 672.02 | 678.00 | 67.800 | 50,080 |
| 2024-09-04 | 674.64 | 684.64 | 672.24 | 682.00 | 68.200 | 78,220 |
| 2024-09-03 | 701.42 | 703.80 | 676.80 | 679.00 | 67.900 | 47,580 |
| 2024-09-02 | 702.00 | 702.00 | 702.00 | 702.00 | 70.200 | 20 |
| 2024-08-30 | 701.00 | 701.86 | 688.13 | 692.50 | 69.250 | 36,060 |
| 2024-08-29 | 683.41 | 699.69 | 683.41 | 698.00 | 69.800 | 54,070 |
| 2024-08-28 | 697.52 | 697.52 | 677.15 | 679.00 | 67.900 | 49,180 |
| 2024-08-27 | 690.00 | 707.80 | 687.44 | 706.00 | 70.600 | 73,500 |
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.