Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-11 | 576.27 | 594.00 | 575.30 | 589.94 | 8.428 | 238,824,066 |
| 2015-05-08 | 567.29 | 575.07 | 566.75 | 574.60 | 8.209 | 138,282,617 |
| 2015-05-07 | 560.80 | 565.56 | 556.20 | 565.24 | 8.075 | 102,206,051 |
| 2015-05-06 | 567.20 | 568.50 | 556.65 | 560.54 | 8.008 | 115,045,184 |
| 2015-05-05 | 568.67 | 577.10 | 565.30 | 565.55 | 8.079 | 271,163,118 |
| 2015-05-04 | 557.00 | 558.00 | 552.30 | 554.90 | 7.927 | 79,670,929 |
| 2015-05-01 | 558.99 | 559.77 | 552.26 | 557.03 | 7.958 | 89,060,948 |
| 2015-04-30 | 561.66 | 565.85 | 553.87 | 556.50 | 7.950 | 105,652,645 |
| 2015-04-29 | 560.49 | 567.39 | 557.51 | 562.85 | 8.041 | 95,404,774 |
| 2015-04-28 | 564.13 | 568.95 | 559.61 | 563.06 | 8.044 | 88,264,837 |
| 2015-04-27 | 562.05 | 572.50 | 561.61 | 566.08 | 8.087 | 152,470,161 |
| 2015-04-24 | 561.21 | 565.66 | 556.55 | 558.39 | 7.977 | 110,452,479 |
| 2015-04-23 | 557.59 | 562.40 | 552.69 | 559.06 | 7.987 | 126,872,956 |
| 2015-04-22 | 561.48 | 564.99 | 556.81 | 557.68 | 7.967 | 120,895,230 |
| 2015-04-21 | 568.64 | 570.39 | 558.60 | 560.44 | 8.006 | 159,255,898 |
| 2015-04-20 | 572.50 | 576.13 | 562.67 | 567.39 | 8.106 | 307,664,305 |
| 2015-04-17 | 558.45 | 575.00 | 558.00 | 571.55 | 8.165 | 583,064,177 |
| 2015-04-16 | 532.00 | 568.75 | 530.00 | 562.05 | 8.029 | 1,045,008,635 |
| 2015-04-15 | 480.93 | 480.93 | 471.55 | 475.46 | 6.792 | 425,286,611 |
| 2015-04-14 | 482.00 | 484.00 | 471.95 | 478.71 | 6.839 | 286,421,664 |
| 2015-04-13 | 470.68 | 485.00 | 469.40 | 474.68 | 6.781 | 444,369,820 |
| 2015-04-10 | 450.78 | 454.97 | 447.63 | 454.57 | 6.494 | 223,671,151 |
| 2015-04-09 | 441.00 | 441.95 | 434.80 | 439.50 | 6.279 | 134,555,533 |
| 2015-04-08 | 428.41 | 441.75 | 428.29 | 441.35 | 6.305 | 223,277,191 |
| 2015-04-07 | 423.48 | 425.94 | 420.30 | 423.46 | 6.049 | 99,777,259 |
| 2015-04-06 | 411.38 | 423.13 | 409.25 | 422.31 | 6.033 | 107,303,386 |
| 2015-04-02 | 413.50 | 417.25 | 412.03 | 414.08 | 5.915 | 98,642,208 |
| 2015-04-01 | 417.50 | 418.50 | 410.92 | 413.12 | 5.902 | 146,397,585 |
| 2015-03-31 | 420.77 | 422.94 | 416.19 | 416.69 | 5.953 | 142,486,121 |
| 2015-03-30 | 418.01 | 423.95 | 415.55 | 422.57 | 6.037 | 132,723,911 |
| 2015-03-27 | 415.31 | 418.93 | 410.01 | 414.77 | 5.925 | 158,519,497 |
| 2015-03-26 | 417.40 | 423.13 | 415.73 | 418.26 | 5.975 | 160,388,009 |
| 2015-03-25 | 438.79 | 438.84 | 421.71 | 421.75 | 6.025 | 216,524,074 |
| 2015-03-24 | 427.95 | 441.69 | 427.83 | 438.28 | 6.261 | 168,887,627 |
| 2015-03-23 | 426.23 | 428.09 | 422.31 | 425.00 | 6.071 | 76,641,116 |
| 2015-03-20 | 429.36 | 432.50 | 426.27 | 428.30 | 6.119 | 136,418,445 |
| 2015-03-19 | 423.22 | 428.48 | 421.79 | 425.21 | 6.074 | 114,498,343 |
| 2015-03-18 | 418.17 | 424.55 | 415.10 | 423.12 | 6.045 | 146,349,495 |
| 2015-03-17 | 417.99 | 424.86 | 415.69 | 418.52 | 5.979 | 184,281,482 |
| 2015-03-16 | 430.83 | 430.83 | 417.34 | 421.97 | 6.028 | 267,961,455 |
| 2015-03-13 | 447.35 | 448.40 | 436.57 | 438.40 | 6.263 | 101,610,071 |
| 2015-03-12 | 443.43 | 452.08 | 443.38 | 448.32 | 6.405 | 146,546,615 |
| 2015-03-11 | 435.68 | 447.58 | 435.68 | 440.19 | 6.288 | 163,634,332 |
| 2015-03-10 | 441.11 | 443.46 | 433.88 | 435.06 | 6.215 | 179,470,588 |
| 2015-03-09 | 454.93 | 455.65 | 439.80 | 445.63 | 6.366 | 189,709,498 |
| 2015-03-06 | 466.50 | 468.48 | 453.91 | 454.12 | 6.487 | 128,885,528 |
| 2015-03-05 | 472.00 | 472.25 | 464.94 | 467.65 | 6.681 | 112,489,971 |
| 2015-03-04 | 472.71 | 475.48 | 463.28 | 469.77 | 6.711 | 174,537,893 |
| 2015-03-03 | 478.41 | 479.20 | 472.55 | 474.71 | 6.782 | 74,266,154 |
| 2015-03-02 | 474.00 | 480.25 | 470.64 | 480.25 | 6.861 | 101,869,351 |
| 2015-02-27 | 483.57 | 486.00 | 474.73 | 474.91 | 6.784 | 115,167,054 |
| 2015-02-26 | 480.38 | 486.50 | 479.01 | 483.03 | 6.900 | 108,528,947 |
| 2015-02-25 | 474.65 | 481.56 | 474.65 | 478.33 | 6.833 | 68,598,717 |
| 2015-02-24 | 471.61 | 476.58 | 471.49 | 474.88 | 6.784 | 60,752,080 |
| 2015-02-23 | 478.10 | 478.20 | 470.00 | 471.84 | 6.741 | 90,317,099 |
| 2015-02-20 | 475.65 | 478.62 | 473.46 | 478.20 | 6.831 | 94,218,553 |
| 2015-02-19 | 475.00 | 481.00 | 473.02 | 474.60 | 6.780 | 104,385,643 |
| 2015-02-18 | 469.16 | 476.49 | 466.52 | 475.06 | 6.787 | 103,168,412 |
| 2015-02-17 | 465.61 | 471.60 | 461.61 | 469.96 | 6.714 | 111,704,151 |
| 2015-02-13 | 458.00 | 466.41 | 457.96 | 466.10 | 6.659 | 129,687,588 |
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.