Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-12-04 | 360.59 | 368.65 | 356.25 | 356.27 | 5.090 | 193,994,762 |
| 2013-12-03 | 361.89 | 363.58 | 356.50 | 362.94 | 5.185 | 134,035,783 |
| 2013-12-02 | 364.88 | 367.96 | 359.61 | 363.92 | 5.199 | 116,768,866 |
| 2013-11-29 | 364.05 | 367.80 | 363.01 | 365.80 | 5.226 | 83,881,433 |
| 2013-11-27 | 357.11 | 363.85 | 353.54 | 362.49 | 5.178 | 168,329,167 |
| 2013-11-26 | 350.50 | 356.46 | 347.57 | 355.20 | 5.074 | 146,890,945 |
| 2013-11-25 | 346.90 | 352.93 | 345.01 | 350.24 | 5.003 | 139,865,598 |
| 2013-11-22 | 348.83 | 350.60 | 344.00 | 347.85 | 4.969 | 142,111,271 |
| 2013-11-21 | 342.24 | 348.68 | 341.67 | 348.50 | 4.979 | 160,150,639 |
| 2013-11-20 | 343.35 | 346.35 | 337.65 | 339.52 | 4.850 | 194,887,263 |
| 2013-11-19 | 340.77 | 346.82 | 334.24 | 337.29 | 4.818 | 170,576,869 |
| 2013-11-18 | 350.00 | 350.49 | 339.50 | 341.77 | 4.882 | 202,628,851 |
| 2013-11-15 | 344.60 | 349.89 | 343.08 | 349.76 | 4.997 | 201,903,440 |
| 2013-11-14 | 335.79 | 344.00 | 335.12 | 342.57 | 4.894 | 201,212,609 |
| 2013-11-13 | 333.22 | 335.46 | 329.10 | 335.28 | 4.790 | 119,958,979 |
| 2013-11-12 | 336.18 | 339.50 | 331.35 | 333.73 | 4.768 | 122,485,981 |
| 2013-11-11 | 332.75 | 339.50 | 328.62 | 337.91 | 4.827 | 168,242,787 |
| 2013-11-08 | 326.92 | 335.60 | 325.52 | 334.90 | 4.784 | 194,678,173 |
| 2013-11-07 | 339.00 | 339.67 | 325.16 | 326.86 | 4.669 | 200,424,758 |
| 2013-11-06 | 339.49 | 344.37 | 332.79 | 335.63 | 4.795 | 207,938,286 |
| 2013-11-05 | 335.54 | 342.40 | 333.05 | 341.50 | 4.879 | 173,203,551 |
| 2013-11-04 | 330.95 | 337.79 | 325.15 | 337.60 | 4.823 | 219,405,837 |
| 2013-11-01 | 328.83 | 333.50 | 325.90 | 329.27 | 4.704 | 220,359,308 |
| 2013-10-31 | 318.11 | 326.65 | 315.70 | 322.48 | 4.607 | 184,896,993 |
| 2013-10-30 | 328.72 | 328.93 | 315.62 | 318.14 | 4.545 | 216,763,615 |
| 2013-10-29 | 318.57 | 327.37 | 309.20 | 327.30 | 4.676 | 309,666,237 |
| 2013-10-28 | 325.01 | 330.96 | 311.81 | 314.00 | 4.486 | 342,609,179 |
| 2013-10-25 | 331.00 | 337.20 | 325.91 | 328.03 | 4.686 | 240,832,228 |
| 2013-10-24 | 331.44 | 336.85 | 323.66 | 331.22 | 4.732 | 335,596,012 |
| 2013-10-23 | 317.32 | 335.19 | 317.00 | 330.24 | 4.718 | 584,292,258 |
| 2013-10-22 | 387.84 | 389.16 | 321.50 | 322.52 | 4.608 | 1,811,001,333 |
| 2013-10-21 | 342.92 | 355.42 | 340.10 | 354.99 | 5.071 | 650,899,844 |
| 2013-10-18 | 334.00 | 336.48 | 327.60 | 333.50 | 4.764 | 254,549,512 |
| 2013-10-17 | 322.21 | 330.21 | 319.66 | 330.10 | 4.716 | 193,298,891 |
| 2013-10-16 | 320.11 | 325.50 | 318.26 | 322.88 | 4.613 | 188,765,057 |
| 2013-10-15 | 325.10 | 327.33 | 319.34 | 321.69 | 4.596 | 269,097,206 |
| 2013-10-14 | 310.61 | 325.27 | 306.00 | 324.36 | 4.634 | 456,597,782 |
| 2013-10-11 | 304.31 | 307.61 | 300.13 | 300.85 | 4.298 | 192,003,680 |
| 2013-10-10 | 301.00 | 307.43 | 296.40 | 303.99 | 4.343 | 306,947,294 |
| 2013-10-09 | 300.23 | 300.58 | 282.80 | 288.43 | 4.120 | 420,188,296 |
| 2013-10-08 | 319.29 | 321.52 | 299.57 | 302.32 | 4.319 | 286,783,284 |
| 2013-10-07 | 324.04 | 326.97 | 318.15 | 318.16 | 4.545 | 146,564,395 |
| 2013-10-04 | 323.68 | 328.30 | 318.54 | 327.26 | 4.675 | 168,181,887 |
| 2013-10-03 | 331.01 | 334.50 | 318.05 | 321.72 | 4.596 | 246,636,284 |
| 2013-10-02 | 322.09 | 333.60 | 321.62 | 330.73 | 4.725 | 306,260,033 |
| 2013-10-01 | 314.77 | 324.70 | 314.00 | 324.62 | 4.637 | 297,592,695 |
| 2013-09-30 | 307.72 | 312.15 | 305.20 | 309.21 | 4.417 | 125,394,974 |
| 2013-09-27 | 310.76 | 313.52 | 309.70 | 312.40 | 4.463 | 83,109,962 |
| 2013-09-26 | 308.04 | 314.49 | 307.50 | 313.51 | 4.479 | 124,810,544 |
| 2013-09-25 | 308.20 | 310.80 | 304.06 | 307.14 | 4.388 | 146,522,955 |
| 2013-09-24 | 301.30 | 309.40 | 300.35 | 306.49 | 4.378 | 188,223,466 |
| 2013-09-23 | 320.39 | 320.39 | 299.52 | 302.04 | 4.315 | 320,550,617 |
| 2013-09-20 | 305.84 | 315.89 | 305.62 | 313.83 | 4.483 | 308,359,195 |
| 2013-09-19 | 308.37 | 308.75 | 304.01 | 305.50 | 4.364 | 174,490,783 |
| 2013-09-18 | 298.96 | 307.68 | 298.12 | 306.92 | 4.385 | 137,477,756 |
| 2013-09-17 | 302.04 | 303.26 | 297.70 | 299.55 | 4.279 | 182,192,190 |
| 2013-09-16 | 310.00 | 310.19 | 301.80 | 302.16 | 4.317 | 141,051,680 |
| 2013-09-13 | 302.00 | 306.00 | 299.19 | 305.65 | 4.366 | 150,507,849 |
| 2013-09-12 | 301.84 | 306.45 | 298.35 | 301.41 | 4.306 | 219,612,337 |
| 2013-09-11 | 313.74 | 314.18 | 303.88 | 308.30 | 4.404 | 299,849,497 |
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.