Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-11-17 | 385.38 | 389.50 | 380.75 | 381.14 | 5.445 | 92,256,521 |
| 2014-11-14 | 379.38 | 387.22 | 378.57 | 386.04 | 5.515 | 109,886,319 |
| 2014-11-13 | 384.46 | 385.05 | 377.53 | 379.41 | 5.420 | 104,904,764 |
| 2014-11-12 | 381.13 | 385.96 | 377.04 | 383.86 | 5.484 | 109,587,348 |
| 2014-11-11 | 387.27 | 394.10 | 381.81 | 382.55 | 5.465 | 148,491,917 |
| 2014-11-10 | 383.00 | 389.45 | 379.00 | 387.27 | 5.532 | 97,113,266 |
| 2014-11-07 | 383.44 | 385.25 | 379.30 | 384.16 | 5.488 | 93,039,892 |
| 2014-11-06 | 378.00 | 385.33 | 377.35 | 383.30 | 5.476 | 99,919,429 |
| 2014-11-05 | 385.61 | 387.84 | 376.39 | 380.38 | 5.434 | 136,457,645 |
| 2014-11-04 | 386.92 | 387.25 | 378.77 | 382.78 | 5.468 | 113,898,443 |
| 2014-11-03 | 393.23 | 395.52 | 385.11 | 388.41 | 5.549 | 176,083,984 |
| 2014-10-31 | 384.40 | 393.77 | 384.00 | 392.77 | 5.611 | 204,867,593 |
| 2014-10-30 | 377.51 | 382.34 | 374.60 | 379.01 | 5.414 | 105,936,915 |
| 2014-10-29 | 386.22 | 386.68 | 377.77 | 378.10 | 5.401 | 125,600,704 |
| 2014-10-28 | 379.75 | 386.87 | 378.35 | 386.22 | 5.517 | 117,508,556 |
| 2014-10-27 | 383.90 | 384.50 | 376.70 | 379.40 | 5.420 | 149,513,778 |
| 2014-10-24 | 382.58 | 387.00 | 380.81 | 385.02 | 5.500 | 146,628,445 |
| 2014-10-23 | 380.52 | 385.77 | 378.25 | 383.04 | 5.472 | 199,268,567 |
| 2014-10-22 | 368.99 | 381.98 | 363.20 | 374.65 | 5.352 | 321,757,209 |
| 2014-10-21 | 362.26 | 366.79 | 355.44 | 365.99 | 5.228 | 193,925,462 |
| 2014-10-20 | 356.00 | 369.19 | 355.55 | 359.22 | 5.132 | 335,384,542 |
| 2014-10-17 | 359.81 | 360.07 | 341.50 | 357.09 | 5.101 | 791,855,484 |
| 2014-10-16 | 332.73 | 366.17 | 331.00 | 361.70 | 5.167 | 923,051,154 |
| 2014-10-15 | 444.47 | 450.98 | 430.18 | 448.59 | 6.408 | 599,227,193 |
| 2014-10-14 | 445.51 | 451.99 | 438.13 | 449.12 | 6.416 | 167,597,176 |
| 2014-10-13 | 451.25 | 452.47 | 433.00 | 438.58 | 6.265 | 202,313,430 |
| 2014-10-10 | 459.80 | 464.84 | 451.44 | 452.08 | 6.458 | 191,228,639 |
| 2014-10-09 | 466.63 | 467.99 | 459.56 | 461.62 | 6.595 | 149,332,898 |
| 2014-10-08 | 456.65 | 467.60 | 451.38 | 466.86 | 6.669 | 143,440,782 |
| 2014-10-07 | 461.10 | 466.28 | 456.00 | 456.25 | 6.518 | 137,601,306 |
| 2014-10-06 | 462.00 | 467.21 | 461.00 | 463.48 | 6.621 | 137,113,616 |
| 2014-10-03 | 453.19 | 460.60 | 452.51 | 459.54 | 6.565 | 152,924,111 |
| 2014-10-02 | 438.90 | 450.49 | 437.88 | 449.98 | 6.428 | 184,534,533 |
| 2014-10-01 | 448.69 | 450.00 | 437.29 | 438.80 | 6.269 | 154,216,733 |
| 2014-09-30 | 452.30 | 457.19 | 449.80 | 451.18 | 6.445 | 124,782,194 |
| 2014-09-29 | 444.07 | 450.54 | 442.02 | 449.56 | 6.422 | 95,175,384 |
| 2014-09-26 | 445.00 | 450.64 | 443.89 | 448.75 | 6.411 | 104,047,053 |
| 2014-09-25 | 449.90 | 452.35 | 442.42 | 443.49 | 6.336 | 98,532,798 |
| 2014-09-24 | 444.46 | 451.66 | 442.54 | 450.56 | 6.437 | 95,566,125 |
| 2014-09-23 | 441.23 | 448.01 | 440.50 | 443.90 | 6.341 | 114,743,064 |
| 2014-09-22 | 456.27 | 456.95 | 438.88 | 442.78 | 6.325 | 161,768,830 |
| 2014-09-19 | 461.00 | 461.33 | 454.17 | 457.52 | 6.536 | 119,627,668 |
| 2014-09-18 | 457.47 | 461.36 | 453.32 | 459.01 | 6.557 | 106,313,515 |
| 2014-09-17 | 456.91 | 458.87 | 451.29 | 454.53 | 6.493 | 121,356,670 |
| 2014-09-16 | 448.40 | 458.14 | 445.60 | 456.91 | 6.527 | 268,440,396 |
| 2014-09-15 | 477.54 | 477.54 | 456.85 | 457.75 | 6.539 | 206,167,914 |
| 2014-09-12 | 483.65 | 484.89 | 476.12 | 476.55 | 6.808 | 134,321,663 |
| 2014-09-11 | 482.57 | 484.36 | 479.67 | 481.56 | 6.879 | 78,699,958 |
| 2014-09-10 | 480.20 | 484.75 | 477.04 | 484.39 | 6.920 | 91,107,400 |
| 2014-09-09 | 486.30 | 489.29 | 476.40 | 479.01 | 6.843 | 197,550,556 |
| 2014-09-08 | 474.40 | 480.60 | 474.20 | 479.33 | 6.848 | 76,755,216 |
| 2014-09-05 | 473.23 | 477.35 | 470.07 | 475.68 | 6.795 | 119,533,518 |
| 2014-09-04 | 479.11 | 481.69 | 472.13 | 472.67 | 6.752 | 119,623,468 |
| 2014-09-03 | 480.52 | 487.60 | 476.53 | 477.39 | 6.820 | 162,275,071 |
| 2014-09-02 | 478.50 | 478.79 | 474.59 | 476.60 | 6.809 | 88,345,407 |
| 2014-08-29 | 476.85 | 480.50 | 474.14 | 477.64 | 6.823 | 98,394,197 |
| 2014-08-28 | 472.65 | 477.48 | 470.81 | 475.21 | 6.789 | 76,018,745 |
| 2014-08-27 | 479.40 | 480.24 | 473.63 | 474.70 | 6.781 | 103,949,193 |
| 2014-08-26 | 478.50 | 481.85 | 474.55 | 479.36 | 6.848 | 101,583,891 |
| 2014-08-25 | 481.55 | 485.30 | 477.53 | 480.93 | 6.870 | 135,038,954 |
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.