Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-05 | 125.62 | 129.29 | 122.71 | 123.71 | 12.371 | 269,464,897 |
| 2015-08-04 | 113.15 | 122.79 | 113.00 | 121.15 | 12.115 | 296,533,177 |
| 2015-08-03 | 114.60 | 114.60 | 111.78 | 112.56 | 11.256 | 101,448,199 |
| 2015-07-31 | 111.95 | 115.00 | 111.15 | 114.31 | 11.431 | 163,490,708 |
| 2015-07-30 | 106.40 | 111.90 | 105.40 | 111.56 | 11.156 | 142,291,999 |
| 2015-07-29 | 106.83 | 107.75 | 105.40 | 107.08 | 10.708 | 66,956,399 |
| 2015-07-28 | 107.29 | 107.94 | 103.88 | 106.90 | 10.690 | 111,559,499 |
| 2015-07-27 | 107.79 | 109.86 | 106.25 | 106.43 | 10.643 | 113,026,199 |
| 2015-07-24 | 111.55 | 111.68 | 108.90 | 109.34 | 10.934 | 81,250,649 |
| 2015-07-23 | 110.91 | 112.18 | 109.84 | 110.10 | 11.010 | 83,067,729 |
| 2015-07-22 | 112.14 | 113.88 | 110.56 | 111.50 | 11.150 | 105,005,499 |
| 2015-07-21 | 110.21 | 113.71 | 109.32 | 112.51 | 11.251 | 140,854,189 |
| 2015-07-20 | 114.70 | 114.70 | 110.14 | 110.55 | 11.055 | 226,769,098 |
| 2015-07-17 | 117.34 | 117.88 | 114.24 | 114.77 | 11.477 | 251,369,487 |
| 2015-07-16 | 111.02 | 116.49 | 107.68 | 115.81 | 11.581 | 634,609,914 |
| 2015-07-15 | 99.970 | 100.75 | 97.050 | 98.130 | 9.813 | 308,985,897 |
| 2015-07-14 | 708.90 | 711.45 | 697.57 | 702.60 | 10.037 | 197,364,565 |
| 2015-07-13 | 686.69 | 716.16 | 686.55 | 707.61 | 10.109 | 332,050,439 |
| 2015-07-10 | 682.66 | 689.52 | 678.30 | 680.60 | 9.723 | 216,366,154 |
| 2015-07-09 | 664.30 | 670.92 | 660.00 | 670.09 | 9.573 | 167,313,326 |
| 2015-07-08 | 654.30 | 657.97 | 645.99 | 654.55 | 9.351 | 129,907,039 |
| 2015-07-07 | 665.09 | 667.99 | 648.36 | 658.64 | 9.409 | 215,732,934 |
| 2015-07-06 | 654.31 | 664.50 | 653.38 | 662.00 | 9.457 | 118,083,957 |
| 2015-07-02 | 657.99 | 659.39 | 652.50 | 658.31 | 9.404 | 110,532,419 |
| 2015-07-01 | 663.64 | 666.67 | 652.53 | 655.45 | 9.364 | 146,994,336 |
| 2015-06-30 | 653.50 | 660.49 | 649.50 | 656.94 | 9.385 | 168,804,747 |
| 2015-06-29 | 640.54 | 650.39 | 637.82 | 645.62 | 9.223 | 245,759,113 |
| 2015-06-26 | 667.10 | 667.20 | 651.62 | 651.62 | 9.309 | 303,147,270 |
| 2015-06-25 | 668.37 | 672.00 | 654.21 | 664.24 | 9.489 | 416,232,452 |
| 2015-06-24 | 700.10 | 706.24 | 674.78 | 678.61 | 9.694 | 771,388,864 |
| 2015-06-23 | 674.35 | 681.73 | 670.25 | 681.19 | 9.731 | 156,264,445 |
| 2015-06-22 | 665.30 | 676.85 | 659.32 | 674.90 | 9.641 | 167,329,216 |
| 2015-06-19 | 673.70 | 674.93 | 656.75 | 657.10 | 9.387 | 198,148,286 |
| 2015-06-18 | 662.56 | 667.39 | 660.58 | 663.20 | 9.474 | 89,631,309 |
| 2015-06-17 | 665.93 | 665.93 | 657.70 | 659.90 | 9.427 | 99,051,288 |
| 2015-06-16 | 659.70 | 669.25 | 655.84 | 666.91 | 9.527 | 160,430,359 |
| 2015-06-15 | 650.00 | 655.14 | 641.61 | 654.02 | 9.343 | 190,539,629 |
| 2015-06-12 | 664.41 | 667.40 | 658.87 | 660.93 | 9.442 | 102,788,312 |
| 2015-06-11 | 678.23 | 678.43 | 658.61 | 665.66 | 9.509 | 266,234,134 |
| 2015-06-10 | 653.77 | 692.79 | 652.58 | 671.10 | 9.587 | 571,214,356 |
| 2015-06-09 | 625.34 | 649.00 | 625.34 | 647.15 | 9.245 | 220,251,018 |
| 2015-06-08 | 635.00 | 635.71 | 622.97 | 627.23 | 8.960 | 111,489,250 |
| 2015-06-05 | 624.50 | 633.78 | 623.88 | 633.22 | 9.046 | 116,243,585 |
| 2015-06-04 | 618.65 | 626.00 | 616.30 | 625.44 | 8.935 | 100,743,890 |
| 2015-06-03 | 624.70 | 628.13 | 620.51 | 621.66 | 8.881 | 62,380,002 |
| 2015-06-02 | 620.98 | 627.75 | 618.84 | 623.91 | 8.913 | 75,289,345 |
| 2015-06-01 | 621.86 | 623.85 | 615.61 | 623.02 | 8.900 | 99,258,418 |
| 2015-05-29 | 626.31 | 631.44 | 622.69 | 624.06 | 8.915 | 127,120,266 |
| 2015-05-28 | 628.00 | 628.99 | 622.51 | 626.55 | 8.951 | 78,215,487 |
| 2015-05-27 | 617.00 | 629.35 | 615.50 | 629.00 | 8.986 | 105,064,224 |
| 2015-05-26 | 622.12 | 623.43 | 614.50 | 615.95 | 8.799 | 96,457,295 |
| 2015-05-22 | 624.25 | 625.85 | 620.85 | 621.87 | 8.884 | 74,660,464 |
| 2015-05-21 | 623.57 | 627.00 | 617.27 | 623.02 | 8.900 | 127,670,326 |
| 2015-05-20 | 617.50 | 623.76 | 611.54 | 621.53 | 8.879 | 127,571,416 |
| 2015-05-19 | 622.22 | 628.50 | 614.67 | 616.48 | 8.807 | 191,013,249 |
| 2015-05-18 | 612.81 | 619.74 | 609.17 | 617.87 | 8.827 | 148,119,517 |
| 2015-05-15 | 604.55 | 618.44 | 600.29 | 613.25 | 8.761 | 370,530,457 |
| 2015-05-14 | 583.00 | 587.47 | 576.31 | 586.85 | 8.384 | 88,986,678 |
| 2015-05-13 | 583.83 | 589.38 | 578.84 | 580.11 | 8.287 | 111,557,360 |
| 2015-05-12 | 586.66 | 586.66 | 580.95 | 583.64 | 8.338 | 119,069,838 |
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.