Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-06-14 | 214.77 | 217.29 | 212.32 | 213.99 | 3.057 | 124,977,564 |
| 2013-06-13 | 207.99 | 215.55 | 205.75 | 215.39 | 3.077 | 185,196,173 |
| 2013-06-12 | 215.83 | 215.83 | 206.87 | 207.64 | 2.966 | 191,139,599 |
| 2013-06-11 | 217.85 | 220.27 | 213.80 | 214.46 | 3.064 | 142,143,401 |
| 2013-06-10 | 223.03 | 223.33 | 216.06 | 220.93 | 3.156 | 138,175,727 |
| 2013-06-07 | 218.64 | 220.82 | 215.65 | 220.22 | 3.146 | 153,100,442 |
| 2013-06-06 | 222.12 | 225.40 | 214.00 | 217.74 | 3.111 | 260,789,668 |
| 2013-06-05 | 223.19 | 228.00 | 218.40 | 223.46 | 3.192 | 330,980,768 |
| 2013-06-04 | 220.12 | 227.55 | 218.57 | 225.31 | 3.219 | 230,143,848 |
| 2013-06-03 | 227.05 | 227.50 | 217.57 | 221.97 | 3.171 | 212,754,151 |
| 2013-05-31 | 225.24 | 229.58 | 224.05 | 226.25 | 3.232 | 254,394,112 |
| 2013-05-30 | 216.03 | 223.00 | 211.55 | 222.66 | 3.181 | 241,005,969 |
| 2013-05-29 | 214.55 | 221.38 | 209.91 | 215.34 | 3.076 | 341,201,968 |
| 2013-05-28 | 231.75 | 235.96 | 212.98 | 214.19 | 3.060 | 395,249,581 |
| 2013-05-24 | 225.23 | 229.00 | 224.50 | 228.74 | 3.268 | 118,118,187 |
| 2013-05-23 | 225.70 | 228.20 | 221.55 | 226.18 | 3.231 | 162,105,390 |
| 2013-05-22 | 234.40 | 238.20 | 226.64 | 228.56 | 3.265 | 217,914,486 |
| 2013-05-21 | 240.04 | 240.90 | 235.00 | 237.09 | 3.387 | 115,215,844 |
| 2013-05-20 | 238.44 | 241.65 | 236.76 | 239.55 | 3.422 | 147,716,596 |
| 2013-05-17 | 238.53 | 242.75 | 236.00 | 239.00 | 3.414 | 201,465,449 |
| 2013-05-16 | 246.95 | 248.85 | 235.20 | 237.03 | 3.386 | 280,619,148 |
| 2013-05-15 | 239.47 | 245.43 | 237.83 | 243.40 | 3.477 | 360,585,337 |
| 2013-05-14 | 231.99 | 236.59 | 230.80 | 233.97 | 3.342 | 385,539,942 |
| 2013-05-13 | 217.17 | 229.69 | 217.14 | 229.38 | 3.277 | 413,927,840 |
| 2013-05-10 | 216.41 | 219.75 | 214.56 | 217.69 | 3.110 | 188,628,977 |
| 2013-05-09 | 208.03 | 218.88 | 206.52 | 216.41 | 3.092 | 361,194,898 |
| 2013-05-08 | 204.93 | 210.40 | 204.53 | 208.61 | 2.980 | 176,239,454 |
| 2013-05-07 | 208.78 | 210.52 | 205.60 | 206.25 | 2.946 | 170,972,019 |
| 2013-05-06 | 209.63 | 212.45 | 204.02 | 210.69 | 3.010 | 317,388,434 |
| 2013-05-03 | 215.78 | 218.23 | 212.70 | 213.45 | 3.049 | 154,336,083 |
| 2013-05-02 | 213.24 | 215.45 | 210.19 | 214.49 | 3.064 | 183,344,672 |
| 2013-05-01 | 215.92 | 217.39 | 211.65 | 212.91 | 3.042 | 183,721,132 |
| 2013-04-30 | 214.60 | 219.75 | 214.24 | 216.07 | 3.087 | 250,842,798 |
| 2013-04-29 | 216.61 | 217.73 | 212.01 | 215.01 | 3.072 | 207,897,686 |
| 2013-04-26 | 217.00 | 217.13 | 212.52 | 215.55 | 3.079 | 218,033,836 |
| 2013-04-25 | 216.98 | 218.79 | 213.27 | 213.75 | 3.054 | 292,811,970 |
| 2013-04-24 | 217.60 | 224.30 | 213.22 | 216.72 | 3.096 | 469,279,555 |
| 2013-04-23 | 215.57 | 219.38 | 209.51 | 216.99 | 3.100 | 1,148,605,867 |
| 2013-04-22 | 165.72 | 176.50 | 165.72 | 174.37 | 2.491 | 848,701,070 |
| 2013-04-19 | 165.50 | 169.17 | 163.03 | 163.37 | 2.334 | 201,663,620 |
| 2013-04-18 | 171.00 | 171.90 | 161.80 | 163.82 | 2.340 | 231,307,669 |
| 2013-04-17 | 174.34 | 177.39 | 168.27 | 169.36 | 2.419 | 275,550,933 |
| 2013-04-16 | 174.97 | 177.73 | 172.27 | 175.85 | 2.512 | 297,332,644 |
| 2013-04-15 | 175.56 | 182.35 | 174.80 | 176.50 | 2.521 | 465,518,731 |
| 2013-04-12 | 176.99 | 177.64 | 171.20 | 173.20 | 2.474 | 378,173,064 |
| 2013-04-11 | 168.83 | 173.40 | 168.82 | 173.01 | 2.472 | 330,558,457 |
| 2013-04-10 | 168.00 | 169.45 | 164.91 | 166.07 | 2.372 | 297,311,224 |
| 2013-04-09 | 163.49 | 171.37 | 162.05 | 169.36 | 2.419 | 340,830,337 |
| 2013-04-08 | 165.83 | 166.30 | 159.00 | 163.06 | 2.329 | 317,587,444 |
| 2013-04-05 | 163.52 | 170.50 | 162.53 | 164.66 | 2.352 | 325,170,832 |
| 2013-04-04 | 167.37 | 170.13 | 163.81 | 166.69 | 2.381 | 344,649,611 |
| 2013-04-03 | 177.06 | 178.33 | 164.26 | 169.74 | 2.425 | 754,019,746 |
| 2013-04-02 | 183.90 | 185.18 | 176.10 | 176.69 | 2.524 | 322,920,330 |
| 2013-04-01 | 190.95 | 191.50 | 181.47 | 182.43 | 2.606 | 229,669,177 |
| 2013-03-28 | 190.75 | 192.90 | 188.60 | 189.28 | 2.704 | 195,954,764 |
| 2013-03-27 | 189.64 | 197.06 | 188.33 | 190.24 | 2.718 | 404,857,091 |
| 2013-03-26 | 184.00 | 192.64 | 183.60 | 190.61 | 2.723 | 468,254,264 |
| 2013-03-25 | 182.43 | 184.84 | 179.77 | 180.79 | 2.583 | 150,326,969 |
| 2013-03-22 | 183.10 | 183.86 | 179.50 | 181.30 | 2.590 | 142,078,861 |
| 2013-03-21 | 182.40 | 187.40 | 181.97 | 181.99 | 2.600 | 188,072,476 |
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.