Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-09-10 | 297.50 | 313.24 | 296.81 | 313.06 | 4.472 | 366,814,713 |
| 2013-09-09 | 292.75 | 295.30 | 290.28 | 294.15 | 4.202 | 138,487,227 |
| 2013-09-06 | 296.33 | 296.51 | 290.20 | 291.54 | 4.165 | 177,102,415 |
| 2013-09-05 | 296.80 | 298.93 | 294.42 | 295.11 | 4.216 | 190,930,369 |
| 2013-09-04 | 288.84 | 293.06 | 286.99 | 292.43 | 4.178 | 197,440,025 |
| 2013-09-03 | 287.43 | 290.71 | 284.55 | 289.00 | 4.129 | 199,794,758 |
| 2013-08-30 | 288.25 | 288.83 | 282.95 | 283.91 | 4.056 | 151,584,030 |
| 2013-08-29 | 284.03 | 290.23 | 283.84 | 287.85 | 4.112 | 191,121,189 |
| 2013-08-28 | 278.66 | 285.00 | 276.40 | 283.36 | 4.048 | 193,777,692 |
| 2013-08-27 | 279.15 | 285.88 | 274.50 | 276.04 | 3.943 | 231,383,479 |
| 2013-08-26 | 276.11 | 289.94 | 274.04 | 282.72 | 4.039 | 310,173,877 |
| 2013-08-23 | 270.05 | 278.39 | 269.02 | 278.36 | 3.977 | 223,464,091 |
| 2013-08-22 | 272.52 | 273.46 | 268.23 | 269.75 | 3.854 | 100,283,989 |
| 2013-08-21 | 272.89 | 274.65 | 267.50 | 270.37 | 3.862 | 213,018,471 |
| 2013-08-20 | 262.93 | 273.54 | 262.50 | 273.29 | 3.904 | 301,406,298 |
| 2013-08-19 | 258.00 | 263.50 | 257.75 | 259.78 | 3.711 | 155,075,984 |
| 2013-08-16 | 253.21 | 260.15 | 251.13 | 258.87 | 3.698 | 213,575,741 |
| 2013-08-15 | 259.00 | 260.49 | 251.36 | 253.41 | 3.620 | 166,378,405 |
| 2013-08-14 | 258.30 | 263.79 | 258.02 | 261.81 | 3.740 | 174,028,992 |
| 2013-08-13 | 258.65 | 262.20 | 253.26 | 259.19 | 3.703 | 219,643,347 |
| 2013-08-12 | 251.28 | 257.00 | 250.42 | 256.60 | 3.666 | 178,117,136 |
| 2013-08-09 | 249.99 | 253.71 | 249.80 | 252.75 | 3.611 | 123,275,372 |
| 2013-08-08 | 251.87 | 253.90 | 248.45 | 250.40 | 3.577 | 148,184,757 |
| 2013-08-07 | 254.36 | 257.47 | 248.66 | 249.21 | 3.560 | 163,395,072 |
| 2013-08-06 | 253.95 | 257.60 | 250.10 | 255.90 | 3.656 | 204,226,532 |
| 2013-08-05 | 243.91 | 253.90 | 241.38 | 253.84 | 3.626 | 229,849,008 |
| 2013-08-02 | 249.34 | 249.34 | 244.80 | 246.18 | 3.517 | 139,261,568 |
| 2013-08-01 | 246.54 | 250.00 | 244.57 | 249.12 | 3.559 | 142,066,401 |
| 2013-07-31 | 243.41 | 247.10 | 241.94 | 244.48 | 3.493 | 131,259,230 |
| 2013-07-30 | 245.40 | 247.91 | 241.81 | 243.76 | 3.482 | 108,903,168 |
| 2013-07-29 | 246.06 | 250.67 | 242.50 | 244.96 | 3.499 | 132,184,421 |
| 2013-07-26 | 244.62 | 246.98 | 240.81 | 246.31 | 3.519 | 178,318,667 |
| 2013-07-25 | 240.56 | 247.66 | 239.91 | 246.74 | 3.525 | 196,429,784 |
| 2013-07-24 | 249.72 | 252.25 | 240.20 | 241.30 | 3.447 | 334,215,681 |
| 2013-07-23 | 251.40 | 262.24 | 246.20 | 250.26 | 3.575 | 768,843,661 |
| 2013-07-22 | 266.85 | 268.75 | 257.12 | 261.96 | 3.742 | 473,136,208 |
| 2013-07-19 | 267.43 | 267.95 | 263.18 | 264.58 | 3.780 | 181,292,129 |
| 2013-07-18 | 270.31 | 270.31 | 264.00 | 266.41 | 3.806 | 205,025,583 |
| 2013-07-17 | 261.24 | 268.26 | 258.67 | 267.92 | 3.827 | 195,359,203 |
| 2013-07-16 | 257.29 | 266.37 | 256.70 | 260.48 | 3.721 | 333,763,060 |
| 2013-07-15 | 259.40 | 259.85 | 252.13 | 257.98 | 3.685 | 206,148,174 |
| 2013-07-12 | 245.83 | 257.43 | 245.75 | 257.26 | 3.675 | 342,697,729 |
| 2013-07-11 | 248.00 | 249.20 | 240.82 | 244.17 | 3.488 | 211,547,839 |
| 2013-07-10 | 245.55 | 246.90 | 239.21 | 243.82 | 3.483 | 225,780,464 |
| 2013-07-09 | 235.04 | 247.41 | 234.87 | 247.38 | 3.534 | 355,499,692 |
| 2013-07-08 | 226.98 | 235.24 | 225.51 | 233.10 | 3.330 | 243,000,341 |
| 2013-07-05 | 222.09 | 225.25 | 219.33 | 225.10 | 3.216 | 99,584,689 |
| 2013-07-03 | 222.12 | 224.00 | 218.95 | 220.91 | 3.156 | 86,414,596 |
| 2013-07-02 | 225.23 | 227.47 | 218.00 | 221.46 | 3.164 | 177,306,956 |
| 2013-07-01 | 213.62 | 225.33 | 212.00 | 224.28 | 3.204 | 245,183,013 |
| 2013-06-28 | 214.27 | 216.30 | 210.05 | 211.09 | 3.016 | 195,814,554 |
| 2013-06-27 | 212.91 | 216.73 | 209.60 | 214.97 | 3.071 | 183,326,121 |
| 2013-06-26 | 214.55 | 218.25 | 210.82 | 212.10 | 3.030 | 188,395,387 |
| 2013-06-25 | 211.97 | 213.50 | 207.56 | 212.90 | 3.041 | 209,200,807 |
| 2013-06-24 | 213.00 | 219.08 | 209.00 | 215.60 | 3.080 | 179,067,597 |
| 2013-06-21 | 225.05 | 226.38 | 214.20 | 216.90 | 3.099 | 233,981,952 |
| 2013-06-20 | 229.47 | 231.00 | 220.54 | 223.52 | 3.193 | 211,291,289 |
| 2013-06-19 | 228.00 | 235.88 | 227.61 | 232.31 | 3.319 | 223,620,471 |
| 2013-06-18 | 230.24 | 231.00 | 226.40 | 228.83 | 3.269 | 174,856,463 |
| 2013-06-17 | 225.54 | 230.50 | 223.75 | 229.23 | 3.275 | 358,653,265 |
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.