Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-08-22 | 470.94 | 479.55 | 470.05 | 479.19 | 6.846 | 137,465,296 |
| 2014-08-21 | 471.28 | 476.15 | 467.67 | 472.05 | 6.744 | 117,532,916 |
| 2014-08-20 | 467.00 | 473.75 | 464.54 | 472.19 | 6.746 | 121,708,420 |
| 2014-08-19 | 467.09 | 470.50 | 462.43 | 468.15 | 6.688 | 109,070,258 |
| 2014-08-18 | 462.06 | 469.50 | 461.25 | 466.00 | 6.657 | 135,220,744 |
| 2014-08-15 | 451.49 | 462.00 | 448.60 | 459.09 | 6.558 | 220,535,988 |
| 2014-08-14 | 452.21 | 455.00 | 448.22 | 450.87 | 6.441 | 66,763,756 |
| 2014-08-13 | 448.60 | 454.22 | 446.82 | 451.53 | 6.450 | 90,630,840 |
| 2014-08-12 | 451.35 | 453.00 | 443.41 | 446.41 | 6.377 | 108,495,347 |
| 2014-08-11 | 449.22 | 457.65 | 448.71 | 451.54 | 6.451 | 132,537,921 |
| 2014-08-08 | 450.20 | 450.97 | 442.05 | 445.85 | 6.369 | 155,061,354 |
| 2014-08-07 | 435.30 | 449.95 | 434.55 | 449.67 | 6.424 | 273,349,431 |
| 2014-08-06 | 421.00 | 434.90 | 420.55 | 430.30 | 6.147 | 158,405,887 |
| 2014-08-05 | 421.30 | 428.00 | 420.31 | 422.85 | 6.041 | 106,654,976 |
| 2014-08-04 | 427.20 | 430.00 | 420.78 | 422.70 | 6.039 | 106,946,176 |
| 2014-08-01 | 421.76 | 427.73 | 412.51 | 425.40 | 6.077 | 189,500,058 |
| 2014-07-31 | 430.26 | 432.97 | 421.29 | 422.72 | 6.039 | 138,270,157 |
| 2014-07-30 | 424.75 | 435.29 | 424.31 | 434.36 | 6.205 | 153,062,082 |
| 2014-07-29 | 423.21 | 428.39 | 423.21 | 424.28 | 6.061 | 92,873,782 |
| 2014-07-28 | 422.21 | 425.91 | 418.52 | 424.66 | 6.067 | 119,609,188 |
| 2014-07-25 | 425.00 | 428.17 | 420.40 | 421.86 | 6.027 | 116,160,285 |
| 2014-07-24 | 429.47 | 430.21 | 419.02 | 425.38 | 6.077 | 186,387,225 |
| 2014-07-23 | 430.41 | 435.41 | 426.51 | 427.90 | 6.113 | 172,780,751 |
| 2014-07-22 | 442.98 | 444.67 | 425.06 | 431.09 | 6.158 | 571,779,746 |
| 2014-07-21 | 451.69 | 457.50 | 447.62 | 451.95 | 6.456 | 346,709,993 |
| 2014-07-18 | 440.81 | 444.30 | 435.75 | 444.17 | 6.345 | 117,722,127 |
| 2014-07-17 | 443.28 | 448.85 | 438.29 | 439.36 | 6.277 | 132,764,021 |
| 2014-07-16 | 454.07 | 455.70 | 443.40 | 444.44 | 6.349 | 134,521,373 |
| 2014-07-15 | 450.69 | 451.37 | 442.27 | 449.09 | 6.416 | 135,194,844 |
| 2014-07-14 | 443.30 | 455.48 | 439.00 | 452.58 | 6.465 | 174,391,243 |
| 2014-07-11 | 441.46 | 444.13 | 437.15 | 439.96 | 6.285 | 142,371,461 |
| 2014-07-10 | 434.39 | 444.19 | 428.20 | 438.55 | 6.265 | 243,975,652 |
| 2014-07-09 | 446.18 | 449.34 | 439.73 | 443.00 | 6.329 | 210,160,228 |
| 2014-07-08 | 459.65 | 461.00 | 439.28 | 445.05 | 6.358 | 262,009,839 |
| 2014-07-07 | 472.10 | 472.23 | 460.00 | 460.62 | 6.580 | 183,392,482 |
| 2014-07-03 | 470.16 | 472.62 | 468.87 | 472.35 | 6.748 | 113,595,062 |
| 2014-07-02 | 473.48 | 475.87 | 466.04 | 466.74 | 6.668 | 173,222,241 |
| 2014-07-01 | 456.23 | 473.68 | 455.30 | 473.10 | 6.759 | 380,394,237 |
| 2014-06-30 | 442.86 | 446.87 | 439.69 | 440.60 | 6.294 | 106,140,125 |
| 2014-06-27 | 438.32 | 443.19 | 437.40 | 442.08 | 6.315 | 155,895,264 |
| 2014-06-26 | 440.79 | 442.14 | 436.75 | 439.61 | 6.280 | 142,490,391 |
| 2014-06-25 | 435.00 | 444.76 | 433.33 | 444.21 | 6.346 | 157,633,996 |
| 2014-06-24 | 438.05 | 449.94 | 435.50 | 436.36 | 6.234 | 203,990,912 |
| 2014-06-23 | 439.36 | 441.86 | 435.55 | 439.52 | 6.279 | 106,917,616 |
| 2014-06-20 | 441.20 | 442.88 | 434.98 | 440.18 | 6.288 | 132,478,001 |
| 2014-06-19 | 449.43 | 449.49 | 438.06 | 441.39 | 6.306 | 173,412,152 |
| 2014-06-18 | 443.67 | 450.82 | 440.25 | 448.68 | 6.410 | 187,963,626 |
| 2014-06-17 | 438.04 | 448.09 | 437.77 | 443.65 | 6.338 | 289,996,987 |
| 2014-06-16 | 426.53 | 431.21 | 423.42 | 430.26 | 6.147 | 125,504,314 |
| 2014-06-13 | 423.00 | 427.90 | 417.21 | 427.71 | 6.110 | 157,897,056 |
| 2014-06-12 | 429.07 | 430.25 | 420.50 | 422.45 | 6.035 | 158,390,977 |
| 2014-06-11 | 425.23 | 432.60 | 425.00 | 430.00 | 6.143 | 137,528,296 |
| 2014-06-10 | 425.52 | 436.04 | 425.02 | 428.29 | 6.118 | 229,408,707 |
| 2014-06-09 | 429.50 | 430.65 | 420.09 | 423.09 | 6.044 | 167,109,695 |
| 2014-06-06 | 430.01 | 434.89 | 428.36 | 430.13 | 6.145 | 157,349,306 |
| 2014-06-05 | 423.75 | 429.40 | 418.57 | 428.35 | 6.119 | 189,461,418 |
| 2014-06-04 | 416.76 | 424.50 | 413.30 | 423.21 | 6.046 | 174,447,453 |
| 2014-06-03 | 419.99 | 425.60 | 417.05 | 417.57 | 5.965 | 171,400,910 |
| 2014-06-02 | 419.48 | 422.91 | 412.50 | 422.06 | 6.029 | 205,014,873 |
| 2014-05-30 | 415.18 | 421.74 | 411.61 | 417.83 | 5.969 | 292,549,960 |
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.