Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-12 | 455.41 | 459.25 | 451.16 | 456.73 | 6.525 | 84,719,474 |
| 2015-02-11 | 453.81 | 462.99 | 451.90 | 454.89 | 6.498 | 139,533,098 |
| 2015-02-10 | 444.22 | 456.10 | 441.71 | 453.95 | 6.485 | 154,188,943 |
| 2015-02-09 | 442.39 | 446.50 | 438.46 | 443.07 | 6.330 | 81,793,401 |
| 2015-02-06 | 449.75 | 451.00 | 442.23 | 444.36 | 6.348 | 88,982,688 |
| 2015-02-05 | 451.79 | 455.97 | 445.66 | 448.91 | 6.413 | 142,487,381 |
| 2015-02-04 | 455.29 | 456.22 | 447.23 | 448.71 | 6.410 | 124,509,543 |
| 2015-02-03 | 443.24 | 458.27 | 439.11 | 456.92 | 6.527 | 164,399,293 |
| 2015-02-02 | 439.90 | 444.00 | 433.69 | 441.07 | 6.301 | 129,908,019 |
| 2015-01-30 | 441.93 | 447.89 | 438.59 | 441.80 | 6.311 | 132,156,141 |
| 2015-01-29 | 442.43 | 447.49 | 437.50 | 443.80 | 6.340 | 151,279,530 |
| 2015-01-28 | 453.19 | 453.75 | 441.57 | 442.46 | 6.321 | 245,328,823 |
| 2015-01-27 | 441.61 | 457.38 | 441.35 | 454.17 | 6.488 | 246,125,774 |
| 2015-01-26 | 438.00 | 447.29 | 433.70 | 446.56 | 6.379 | 212,690,661 |
| 2015-01-23 | 426.92 | 439.20 | 426.17 | 437.46 | 6.249 | 267,843,785 |
| 2015-01-22 | 410.00 | 429.62 | 404.80 | 428.44 | 6.121 | 333,194,240 |
| 2015-01-21 | 414.64 | 414.68 | 401.87 | 409.28 | 5.847 | 669,028,322 |
| 2015-01-20 | 340.00 | 350.00 | 334.00 | 348.80 | 4.983 | 405,513,341 |
| 2015-01-16 | 328.00 | 337.75 | 324.67 | 337.34 | 4.819 | 196,964,935 |
| 2015-01-15 | 325.83 | 327.50 | 320.91 | 323.76 | 4.625 | 116,786,996 |
| 2015-01-14 | 329.50 | 331.59 | 319.76 | 324.24 | 4.632 | 198,846,187 |
| 2015-01-13 | 322.15 | 329.34 | 321.30 | 323.79 | 4.626 | 187,292,745 |
| 2015-01-12 | 329.63 | 330.39 | 316.85 | 318.83 | 4.555 | 129,446,228 |
| 2015-01-09 | 333.42 | 336.14 | 328.29 | 329.29 | 4.704 | 95,779,695 |
| 2015-01-08 | 329.84 | 334.85 | 325.35 | 334.46 | 4.778 | 96,242,185 |
| 2015-01-07 | 331.43 | 331.95 | 323.90 | 327.20 | 4.674 | 98,500,318 |
| 2015-01-06 | 331.43 | 333.48 | 319.63 | 325.51 | 4.650 | 160,379,679 |
| 2015-01-05 | 344.81 | 344.81 | 330.03 | 331.18 | 4.731 | 181,650,390 |
| 2015-01-02 | 344.06 | 352.32 | 341.12 | 348.94 | 4.985 | 134,748,383 |
| 2014-12-31 | 343.23 | 345.74 | 341.51 | 341.61 | 4.880 | 86,277,815 |
| 2014-12-30 | 341.00 | 343.98 | 339.77 | 343.23 | 4.903 | 70,112,279 |
| 2014-12-29 | 335.79 | 343.73 | 333.57 | 341.93 | 4.885 | 86,085,945 |
| 2014-12-26 | 341.91 | 346.39 | 339.74 | 340.05 | 4.858 | 88,474,558 |
| 2014-12-24 | 336.51 | 343.49 | 335.99 | 342.10 | 4.887 | 54,124,124 |
| 2014-12-23 | 338.01 | 339.00 | 332.31 | 336.43 | 4.806 | 83,079,722 |
| 2014-12-22 | 339.80 | 344.68 | 334.24 | 336.68 | 4.810 | 80,076,579 |
| 2014-12-19 | 335.30 | 341.04 | 333.35 | 340.12 | 4.859 | 150,480,689 |
| 2014-12-18 | 338.80 | 342.50 | 330.63 | 334.42 | 4.777 | 156,393,805 |
| 2014-12-17 | 317.63 | 335.07 | 315.54 | 333.65 | 4.766 | 201,930,670 |
| 2014-12-16 | 324.99 | 329.49 | 316.00 | 316.44 | 4.521 | 169,811,908 |
| 2014-12-15 | 336.39 | 338.93 | 326.33 | 327.04 | 4.672 | 120,255,569 |
| 2014-12-12 | 331.92 | 338.26 | 328.86 | 334.48 | 4.778 | 135,745,324 |
| 2014-12-11 | 336.09 | 340.90 | 333.59 | 334.63 | 4.780 | 117,714,357 |
| 2014-12-10 | 343.15 | 344.73 | 333.66 | 334.32 | 4.776 | 126,749,895 |
| 2014-12-09 | 334.74 | 345.36 | 329.02 | 343.78 | 4.911 | 179,943,858 |
| 2014-12-08 | 349.17 | 349.88 | 338.03 | 339.48 | 4.850 | 136,286,565 |
| 2014-12-05 | 351.03 | 354.50 | 348.13 | 350.92 | 5.013 | 99,298,808 |
| 2014-12-04 | 353.00 | 357.95 | 349.36 | 350.60 | 5.009 | 118,647,247 |
| 2014-12-03 | 351.55 | 355.12 | 344.27 | 355.12 | 5.073 | 138,319,087 |
| 2014-12-02 | 341.30 | 353.34 | 340.84 | 352.31 | 5.033 | 142,717,121 |
| 2014-12-01 | 345.00 | 347.00 | 337.64 | 341.81 | 4.883 | 119,646,848 |
| 2014-11-28 | 353.59 | 354.00 | 345.99 | 346.59 | 4.951 | 67,022,616 |
| 2014-11-26 | 351.08 | 353.69 | 348.22 | 351.16 | 5.017 | 100,653,310 |
| 2014-11-25 | 351.02 | 352.43 | 344.00 | 348.99 | 4.986 | 281,008,698 |
| 2014-11-24 | 360.56 | 363.46 | 355.40 | 356.47 | 5.092 | 178,639,267 |
| 2014-11-21 | 372.48 | 373.25 | 359.50 | 360.28 | 5.147 | 178,778,007 |
| 2014-11-20 | 363.09 | 373.26 | 361.00 | 368.14 | 5.259 | 154,254,463 |
| 2014-11-19 | 383.21 | 387.05 | 362.66 | 363.10 | 5.187 | 245,154,453 |
| 2014-11-18 | 381.00 | 384.90 | 380.53 | 381.03 | 5.443 | 79,271,858 |
| 2014-11-17 | 385.38 | 389.50 | 380.75 | 381.14 | 5.445 | 92,256,521 |
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.