Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-27 | 96.610 | 97.850 | 90.590 | 91.150 | 9.115 | 255,561,887 |
| 2016-01-26 | 99.740 | 100.55 | 94.850 | 97.830 | 9.783 | 220,838,998 |
| 2016-01-25 | 99.780 | 102.68 | 99.000 | 99.120 | 9.912 | 203,210,998 |
| 2016-01-22 | 104.72 | 104.99 | 99.220 | 100.72 | 10.072 | 268,217,697 |
| 2016-01-21 | 108.32 | 108.51 | 102.10 | 102.35 | 10.235 | 310,275,017 |
| 2016-01-20 | 108.91 | 109.99 | 97.050 | 107.74 | 10.774 | 530,094,215 |
| 2016-01-19 | 106.57 | 110.14 | 105.55 | 107.89 | 10.789 | 357,227,536 |
| 2016-01-15 | 102.43 | 105.50 | 101.72 | 104.04 | 10.404 | 197,751,408 |
| 2016-01-14 | 105.65 | 109.25 | 101.21 | 107.06 | 10.706 | 236,647,788 |
| 2016-01-13 | 114.43 | 114.48 | 104.53 | 106.56 | 10.656 | 249,215,898 |
| 2016-01-12 | 116.11 | 117.78 | 115.08 | 116.58 | 11.658 | 151,335,198 |
| 2016-01-11 | 112.13 | 116.79 | 111.20 | 114.97 | 11.497 | 219,203,908 |
| 2016-01-08 | 116.33 | 117.72 | 111.10 | 111.39 | 11.139 | 180,671,408 |
| 2016-01-07 | 116.36 | 122.18 | 112.29 | 114.56 | 11.456 | 336,366,597 |
| 2016-01-06 | 105.29 | 117.91 | 104.96 | 117.68 | 11.768 | 330,456,597 |
| 2016-01-05 | 110.45 | 110.58 | 105.85 | 107.66 | 10.766 | 176,645,608 |
| 2016-01-04 | 109.00 | 110.00 | 105.21 | 109.96 | 10.996 | 207,948,498 |
| 2015-12-31 | 116.21 | 117.46 | 114.28 | 114.38 | 11.438 | 92,730,079 |
| 2015-12-30 | 118.95 | 119.02 | 116.43 | 116.71 | 11.671 | 81,496,859 |
| 2015-12-29 | 118.19 | 119.60 | 116.92 | 119.12 | 11.912 | 81,592,109 |
| 2015-12-28 | 117.26 | 117.35 | 113.85 | 117.11 | 11.711 | 84,242,759 |
| 2015-12-24 | 118.22 | 118.80 | 117.30 | 117.33 | 11.733 | 35,414,030 |
| 2015-12-23 | 116.91 | 118.56 | 115.78 | 118.16 | 11.816 | 93,243,329 |
| 2015-12-22 | 117.30 | 117.43 | 114.86 | 116.24 | 11.624 | 96,890,439 |
| 2015-12-21 | 119.51 | 119.59 | 115.66 | 116.63 | 11.663 | 116,699,899 |
| 2015-12-18 | 120.85 | 122.19 | 117.92 | 118.02 | 11.802 | 179,480,608 |
| 2015-12-17 | 123.97 | 126.35 | 122.42 | 122.51 | 12.251 | 172,848,688 |
| 2015-12-16 | 119.80 | 123.00 | 118.09 | 122.64 | 12.264 | 131,809,799 |
| 2015-12-15 | 121.93 | 123.30 | 118.54 | 118.60 | 11.860 | 117,599,899 |
| 2015-12-14 | 119.77 | 120.90 | 114.66 | 120.67 | 12.067 | 187,356,088 |
| 2015-12-11 | 121.45 | 123.00 | 118.60 | 118.91 | 11.891 | 161,053,198 |
| 2015-12-10 | 124.50 | 125.21 | 121.62 | 122.91 | 12.291 | 134,741,199 |
| 2015-12-09 | 127.70 | 128.78 | 122.33 | 124.20 | 12.420 | 177,888,008 |
| 2015-12-08 | 121.51 | 128.24 | 121.10 | 126.98 | 12.698 | 185,911,498 |
| 2015-12-07 | 131.19 | 133.27 | 122.75 | 125.36 | 12.536 | 233,516,088 |
| 2015-12-04 | 127.00 | 130.99 | 125.75 | 130.93 | 13.093 | 202,504,098 |
| 2015-12-03 | 129.62 | 132.20 | 126.39 | 126.81 | 12.681 | 266,472,597 |
| 2015-12-02 | 125.53 | 131.35 | 124.93 | 128.93 | 12.893 | 241,057,108 |
| 2015-12-01 | 124.47 | 125.57 | 122.42 | 125.37 | 12.537 | 125,507,599 |
| 2015-11-30 | 126.03 | 126.60 | 122.89 | 123.33 | 12.333 | 138,940,309 |
| 2015-11-27 | 123.85 | 126.39 | 123.59 | 125.44 | 12.544 | 66,454,839 |
| 2015-11-25 | 124.23 | 125.20 | 122.36 | 124.16 | 12.416 | 109,806,799 |
| 2015-11-24 | 123.67 | 124.66 | 120.03 | 123.31 | 12.331 | 183,352,598 |
| 2015-11-23 | 124.30 | 126.20 | 121.66 | 125.03 | 12.503 | 157,269,788 |
| 2015-11-20 | 120.85 | 124.07 | 119.21 | 123.84 | 12.384 | 179,769,998 |
| 2015-11-19 | 120.25 | 123.13 | 119.61 | 120.22 | 12.022 | 192,532,398 |
| 2015-11-18 | 117.94 | 121.00 | 116.10 | 120.63 | 12.063 | 233,535,698 |
| 2015-11-17 | 112.11 | 118.79 | 111.70 | 117.10 | 11.710 | 330,163,007 |
| 2015-11-16 | 102.97 | 111.65 | 101.86 | 111.35 | 11.135 | 198,661,598 |
| 2015-11-13 | 108.34 | 109.07 | 103.27 | 103.65 | 10.365 | 188,194,198 |
| 2015-11-12 | 112.52 | 115.25 | 108.20 | 108.92 | 10.892 | 175,681,598 |
| 2015-11-11 | 113.08 | 114.61 | 111.41 | 112.86 | 11.286 | 110,391,499 |
| 2015-11-10 | 108.86 | 112.84 | 108.01 | 112.70 | 11.270 | 111,663,699 |
| 2015-11-09 | 113.36 | 114.00 | 108.64 | 109.86 | 10.986 | 161,546,308 |
| 2015-11-06 | 113.39 | 114.80 | 112.05 | 114.06 | 11.406 | 109,366,099 |
| 2015-11-05 | 113.75 | 115.68 | 111.72 | 113.50 | 11.350 | 138,149,389 |
| 2015-11-04 | 110.36 | 114.28 | 109.39 | 114.05 | 11.405 | 175,050,198 |
| 2015-11-03 | 107.36 | 111.05 | 107.24 | 109.74 | 10.974 | 124,841,399 |
| 2015-11-02 | 109.20 | 109.37 | 106.30 | 107.64 | 10.764 | 117,845,699 |
| 2015-10-30 | 105.12 | 110.10 | 104.90 | 108.38 | 10.838 | 155,714,708 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-11-17 | 10:1 |
| 2015-07-15 | 7:1 |
| 2004-02-12 | 2:1 |
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.