Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-05-29 | 403.40 | 415.99 | 399.55 | 415.20 | 5.931 | 228,626,666 |
| 2014-05-28 | 397.20 | 405.20 | 393.50 | 401.24 | 5.732 | 198,801,037 |
| 2014-05-27 | 402.00 | 402.22 | 393.15 | 398.81 | 5.697 | 267,528,925 |
| 2014-05-23 | 391.64 | 402.47 | 389.66 | 402.35 | 5.748 | 221,406,229 |
| 2014-05-22 | 390.88 | 397.50 | 387.50 | 391.80 | 5.597 | 332,286,269 |
| 2014-05-21 | 375.12 | 390.69 | 373.35 | 390.60 | 5.580 | 399,673,656 |
| 2014-05-20 | 365.01 | 372.70 | 362.40 | 371.67 | 5.310 | 288,434,726 |
| 2014-05-19 | 347.00 | 367.22 | 346.55 | 364.50 | 5.207 | 254,237,312 |
| 2014-05-16 | 345.47 | 349.97 | 339.84 | 349.88 | 4.998 | 190,777,979 |
| 2014-05-15 | 350.85 | 351.79 | 339.38 | 344.19 | 4.917 | 233,739,891 |
| 2014-05-14 | 347.05 | 354.40 | 346.06 | 351.88 | 5.027 | 199,096,717 |
| 2014-05-13 | 344.45 | 354.27 | 340.74 | 347.14 | 4.959 | 208,317,826 |
| 2014-05-12 | 330.86 | 345.53 | 330.52 | 345.45 | 4.935 | 214,014,292 |
| 2014-05-09 | 322.08 | 329.94 | 317.35 | 328.55 | 4.694 | 179,686,608 |
| 2014-05-08 | 317.16 | 331.72 | 314.36 | 321.66 | 4.595 | 211,825,320 |
| 2014-05-07 | 326.13 | 327.84 | 315.21 | 320.54 | 4.579 | 256,824,934 |
| 2014-05-06 | 343.72 | 347.72 | 325.64 | 326.19 | 4.660 | 227,228,905 |
| 2014-05-05 | 338.07 | 345.48 | 336.10 | 344.38 | 4.920 | 203,360,911 |
| 2014-05-02 | 337.51 | 343.90 | 334.05 | 340.65 | 4.866 | 262,303,210 |
| 2014-05-01 | 324.05 | 345.69 | 323.05 | 336.52 | 4.807 | 370,137,896 |
| 2014-04-30 | 317.92 | 322.40 | 310.25 | 322.04 | 4.601 | 236,319,464 |
| 2014-04-29 | 312.24 | 324.63 | 312.03 | 319.87 | 4.570 | 231,355,129 |
| 2014-04-28 | 318.05 | 320.90 | 299.50 | 314.21 | 4.489 | 471,236,967 |
| 2014-04-25 | 337.46 | 341.41 | 322.00 | 322.08 | 4.601 | 331,135,328 |
| 2014-04-24 | 352.50 | 355.90 | 334.80 | 344.07 | 4.915 | 306,596,594 |
| 2014-04-23 | 362.73 | 367.50 | 353.00 | 353.50 | 5.050 | 403,472,139 |
| 2014-04-22 | 376.63 | 380.88 | 364.83 | 372.90 | 5.327 | 647,024,431 |
| 2014-04-21 | 349.30 | 349.40 | 338.30 | 348.49 | 4.978 | 478,926,964 |
| 2014-04-17 | 336.76 | 349.73 | 332.50 | 345.74 | 4.939 | 321,419,458 |
| 2014-04-16 | 331.05 | 333.97 | 323.36 | 331.41 | 4.734 | 161,229,060 |
| 2014-04-15 | 329.08 | 331.57 | 312.10 | 326.27 | 4.661 | 308,265,745 |
| 2014-04-14 | 332.89 | 335.00 | 325.54 | 331.58 | 4.737 | 180,010,848 |
| 2014-04-11 | 330.80 | 334.82 | 323.61 | 326.71 | 4.667 | 301,658,789 |
| 2014-04-10 | 354.48 | 357.48 | 334.01 | 334.73 | 4.782 | 249,179,807 |
| 2014-04-09 | 351.03 | 353.90 | 343.15 | 353.03 | 5.043 | 205,291,233 |
| 2014-04-08 | 340.05 | 350.79 | 338.39 | 348.89 | 4.984 | 257,921,555 |
| 2014-04-07 | 340.51 | 348.19 | 331.11 | 338.00 | 4.829 | 373,512,670 |
| 2014-04-04 | 355.45 | 356.00 | 335.88 | 337.31 | 4.819 | 349,902,906 |
| 2014-04-03 | 361.33 | 365.10 | 350.10 | 354.69 | 5.067 | 220,014,488 |
| 2014-04-02 | 365.66 | 371.05 | 358.30 | 362.88 | 5.184 | 241,944,670 |
| 2014-04-01 | 351.75 | 365.25 | 351.74 | 364.69 | 5.210 | 213,571,051 |
| 2014-03-31 | 361.51 | 366.86 | 349.88 | 352.03 | 5.029 | 221,253,839 |
| 2014-03-28 | 360.22 | 369.00 | 355.75 | 358.87 | 5.127 | 246,993,775 |
| 2014-03-27 | 371.01 | 377.83 | 361.53 | 364.18 | 5.203 | 286,719,374 |
| 2014-03-26 | 373.01 | 377.45 | 366.57 | 372.28 | 5.318 | 271,593,479 |
| 2014-03-25 | 379.00 | 384.93 | 365.75 | 370.84 | 5.298 | 304,056,221 |
| 2014-03-24 | 405.49 | 406.45 | 368.60 | 378.90 | 5.413 | 424,840,501 |
| 2014-03-21 | 426.10 | 428.34 | 405.74 | 405.99 | 5.800 | 267,990,855 |
| 2014-03-20 | 419.67 | 432.20 | 419.50 | 424.27 | 6.061 | 144,950,894 |
| 2014-03-19 | 419.87 | 425.45 | 417.06 | 420.09 | 6.001 | 105,315,524 |
| 2014-03-18 | 422.37 | 426.26 | 416.50 | 420.25 | 6.004 | 147,289,316 |
| 2014-03-17 | 428.19 | 430.80 | 422.31 | 422.72 | 6.039 | 107,046,766 |
| 2014-03-14 | 427.73 | 434.99 | 423.00 | 424.49 | 6.064 | 150,058,589 |
| 2014-03-13 | 439.71 | 440.28 | 428.28 | 430.06 | 6.144 | 113,902,363 |
| 2014-03-12 | 433.68 | 439.50 | 429.68 | 436.58 | 6.237 | 121,520,750 |
| 2014-03-11 | 442.64 | 446.68 | 435.65 | 437.48 | 6.250 | 104,530,893 |
| 2014-03-10 | 448.47 | 448.78 | 432.10 | 439.95 | 6.285 | 154,596,833 |
| 2014-03-07 | 454.07 | 454.54 | 445.51 | 448.37 | 6.405 | 115,744,485 |
| 2014-03-06 | 454.94 | 458.00 | 448.99 | 450.51 | 6.436 | 118,243,557 |
| 2014-03-05 | 453.99 | 456.84 | 451.91 | 453.50 | 6.479 | 108,814,758 |
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.