Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-03-04 | 450.92 | 455.00 | 445.59 | 454.98 | 6.500 | 124,055,733 |
| 2014-03-03 | 441.19 | 445.75 | 438.10 | 445.59 | 6.366 | 135,380,904 |
| 2014-02-28 | 453.13 | 454.20 | 441.00 | 445.63 | 6.366 | 157,749,986 |
| 2014-02-27 | 447.84 | 454.13 | 447.84 | 452.23 | 6.460 | 103,260,462 |
| 2014-02-26 | 455.90 | 456.00 | 446.00 | 448.79 | 6.411 | 150,180,459 |
| 2014-02-25 | 450.00 | 457.79 | 445.00 | 453.03 | 6.472 | 187,365,055 |
| 2014-02-24 | 435.47 | 449.69 | 428.50 | 447.00 | 6.386 | 260,975,588 |
| 2014-02-21 | 438.70 | 438.70 | 429.65 | 432.23 | 6.175 | 135,230,684 |
| 2014-02-20 | 430.35 | 437.77 | 429.16 | 434.95 | 6.214 | 120,132,929 |
| 2014-02-19 | 431.67 | 436.25 | 427.97 | 428.23 | 6.118 | 160,505,329 |
| 2014-02-18 | 436.96 | 441.24 | 428.00 | 436.85 | 6.241 | 155,183,644 |
| 2014-02-14 | 437.06 | 437.70 | 431.69 | 435.51 | 6.222 | 120,878,710 |
| 2014-02-13 | 425.69 | 439.49 | 425.00 | 436.55 | 6.236 | 187,230,935 |
| 2014-02-12 | 434.78 | 434.90 | 425.54 | 428.93 | 6.128 | 156,829,345 |
| 2014-02-11 | 429.96 | 435.76 | 425.51 | 433.99 | 6.200 | 136,844,605 |
| 2014-02-10 | 429.43 | 432.37 | 424.28 | 430.44 | 6.149 | 138,485,687 |
| 2014-02-07 | 413.44 | 430.50 | 410.56 | 429.98 | 6.143 | 330,508,617 |
| 2014-02-06 | 406.42 | 410.91 | 400.42 | 407.91 | 5.827 | 129,068,438 |
| 2014-02-05 | 403.15 | 407.75 | 398.00 | 404.42 | 5.777 | 167,826,286 |
| 2014-02-04 | 405.45 | 408.53 | 397.01 | 405.91 | 5.799 | 181,014,509 |
| 2014-02-03 | 411.90 | 412.15 | 400.72 | 404.38 | 5.777 | 201,534,610 |
| 2014-01-31 | 402.31 | 412.40 | 402.30 | 409.33 | 5.848 | 236,467,094 |
| 2014-01-30 | 407.10 | 409.19 | 401.51 | 404.67 | 5.781 | 184,083,592 |
| 2014-01-29 | 403.12 | 407.34 | 398.05 | 400.42 | 5.720 | 290,269,287 |
| 2014-01-28 | 381.32 | 407.41 | 380.76 | 406.77 | 5.811 | 437,468,163 |
| 2014-01-27 | 387.39 | 391.50 | 370.56 | 381.23 | 5.446 | 325,892,323 |
| 2014-01-24 | 383.68 | 390.70 | 383.38 | 386.08 | 5.515 | 357,131,534 |
| 2014-01-23 | 387.40 | 395.63 | 377.49 | 388.72 | 5.553 | 913,601,634 |
| 2014-01-22 | 329.50 | 334.44 | 327.35 | 333.73 | 4.768 | 493,310,648 |
| 2014-01-21 | 332.23 | 332.47 | 320.25 | 328.71 | 4.696 | 252,407,790 |
| 2014-01-17 | 332.07 | 334.82 | 328.24 | 330.04 | 4.715 | 164,344,623 |
| 2014-01-16 | 328.41 | 333.87 | 322.02 | 331.68 | 4.738 | 211,398,109 |
| 2014-01-15 | 335.00 | 338.57 | 319.07 | 330.38 | 4.720 | 404,794,371 |
| 2014-01-14 | 341.44 | 341.60 | 332.57 | 337.96 | 4.828 | 197,703,226 |
| 2014-01-13 | 331.13 | 348.67 | 331.13 | 336.81 | 4.812 | 272,478,770 |
| 2014-01-10 | 338.07 | 338.64 | 330.53 | 332.14 | 4.745 | 162,497,741 |
| 2014-01-09 | 341.77 | 343.98 | 335.00 | 337.05 | 4.815 | 170,173,178 |
| 2014-01-08 | 336.73 | 345.98 | 336.52 | 340.99 | 4.871 | 200,190,048 |
| 2014-01-07 | 347.79 | 347.89 | 337.07 | 339.50 | 4.850 | 362,101,818 |
| 2014-01-06 | 363.23 | 364.31 | 353.33 | 359.57 | 5.137 | 155,039,233 |
| 2014-01-03 | 364.00 | 367.47 | 362.90 | 363.10 | 5.187 | 108,188,957 |
| 2014-01-02 | 366.81 | 367.58 | 360.80 | 362.82 | 5.183 | 123,339,912 |
| 2013-12-31 | 365.50 | 369.15 | 363.63 | 368.17 | 5.260 | 105,272,124 |
| 2013-12-30 | 367.62 | 369.54 | 359.04 | 366.99 | 5.243 | 150,802,269 |
| 2013-12-27 | 377.11 | 378.75 | 365.81 | 367.50 | 5.250 | 169,540,658 |
| 2013-12-26 | 378.11 | 380.91 | 375.83 | 376.93 | 5.385 | 122,757,162 |
| 2013-12-24 | 380.76 | 383.96 | 377.48 | 378.39 | 5.406 | 55,778,498 |
| 2013-12-23 | 378.69 | 383.43 | 376.63 | 380.58 | 5.437 | 126,629,565 |
| 2013-12-20 | 376.50 | 379.69 | 374.34 | 375.67 | 5.367 | 188,221,506 |
| 2013-12-19 | 374.20 | 379.86 | 373.35 | 376.74 | 5.382 | 138,566,397 |
| 2013-12-18 | 373.86 | 377.00 | 366.51 | 376.24 | 5.375 | 198,950,487 |
| 2013-12-17 | 366.75 | 377.70 | 366.27 | 374.87 | 5.355 | 185,167,893 |
| 2013-12-16 | 369.98 | 371.00 | 364.25 | 366.31 | 5.233 | 139,214,178 |
| 2013-12-13 | 376.15 | 377.00 | 368.81 | 368.97 | 5.271 | 178,766,457 |
| 2013-12-12 | 363.67 | 374.84 | 363.55 | 373.33 | 5.333 | 213,187,941 |
| 2013-12-11 | 364.37 | 371.16 | 362.22 | 363.98 | 5.200 | 201,008,209 |
| 2013-12-10 | 355.00 | 364.44 | 353.32 | 363.10 | 5.187 | 141,026,830 |
| 2013-12-09 | 355.17 | 359.87 | 353.61 | 355.67 | 5.081 | 117,243,116 |
| 2013-12-06 | 361.04 | 361.33 | 352.00 | 354.44 | 5.063 | 120,820,470 |
| 2013-12-05 | 357.80 | 361.13 | 353.39 | 358.06 | 5.115 | 137,931,917 |
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.