Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-10-11 | 109.32 | 110.94 | 103.13 | 108.66 | 1.552 | 1,411,125,237 |
| 2011-10-10 | 127.56 | 128.50 | 107.31 | 111.62 | 1.595 | 1,518,066,233 |
| 2011-10-07 | 123.00 | 124.18 | 117.00 | 117.21 | 1.674 | 404,196,780 |
| 2011-10-06 | 119.70 | 124.25 | 118.48 | 123.24 | 1.761 | 405,174,611 |
| 2011-10-05 | 115.59 | 119.86 | 112.00 | 119.76 | 1.711 | 524,524,099 |
| 2011-10-04 | 114.68 | 117.00 | 110.00 | 114.90 | 1.641 | 505,471,270 |
| 2011-10-03 | 115.14 | 119.94 | 112.62 | 113.25 | 1.618 | 591,560,086 |
| 2011-09-30 | 109.22 | 115.75 | 107.63 | 113.27 | 1.618 | 768,982,961 |
| 2011-09-29 | 128.07 | 128.43 | 107.74 | 113.19 | 1.617 | 1,359,432,496 |
| 2011-09-28 | 128.54 | 132.30 | 126.57 | 127.14 | 1.816 | 560,312,615 |
| 2011-09-27 | 134.38 | 134.99 | 126.42 | 127.49 | 1.821 | 778,085,070 |
| 2011-09-26 | 136.22 | 137.88 | 126.56 | 132.22 | 1.889 | 810,141,742 |
| 2011-09-23 | 128.05 | 134.19 | 127.52 | 129.36 | 1.848 | 745,237,468 |
| 2011-09-22 | 132.13 | 132.90 | 125.25 | 128.53 | 1.836 | 1,151,004,699 |
| 2011-09-21 | 130.38 | 134.28 | 125.02 | 128.50 | 1.836 | 1,584,639,589 |
| 2011-09-20 | 141.40 | 142.98 | 129.37 | 130.03 | 1.858 | 2,243,421,161 |
| 2011-09-19 | 156.69 | 162.99 | 142.59 | 143.75 | 2.054 | 1,398,049,154 |
| 2011-09-16 | 167.80 | 168.00 | 154.14 | 155.19 | 2.217 | 1,249,707,667 |
| 2011-09-15 | 176.73 | 185.40 | 168.13 | 169.25 | 2.418 | 1,488,114,673 |
| 2011-09-14 | 209.07 | 211.25 | 205.42 | 208.71 | 2.982 | 182,911,931 |
| 2011-09-13 | 209.96 | 209.98 | 204.05 | 208.75 | 2.982 | 220,074,548 |
| 2011-09-12 | 201.31 | 210.63 | 198.62 | 210.05 | 3.001 | 319,156,706 |
| 2011-09-09 | 210.22 | 212.10 | 203.19 | 203.97 | 2.914 | 318,822,386 |
| 2011-09-08 | 214.06 | 218.75 | 209.81 | 211.20 | 3.017 | 276,075,023 |
| 2011-09-07 | 221.49 | 221.98 | 212.57 | 216.00 | 3.086 | 297,482,725 |
| 2011-09-06 | 209.10 | 218.95 | 208.73 | 218.77 | 3.125 | 281,637,859 |
| 2011-09-02 | 208.71 | 214.89 | 207.62 | 213.11 | 3.044 | 556,429,921 |
| 2011-09-01 | 234.53 | 238.50 | 232.53 | 233.27 | 3.332 | 210,854,139 |
| 2011-08-31 | 238.93 | 241.88 | 230.89 | 235.01 | 3.357 | 275,988,573 |
| 2011-08-30 | 224.50 | 238.81 | 223.50 | 236.28 | 3.375 | 315,213,392 |
| 2011-08-29 | 226.97 | 226.98 | 222.25 | 225.04 | 3.215 | 195,262,813 |
| 2011-08-26 | 214.38 | 222.50 | 212.50 | 221.89 | 3.170 | 256,183,594 |
| 2011-08-25 | 217.79 | 223.71 | 214.42 | 215.83 | 3.083 | 260,604,028 |
| 2011-08-24 | 219.04 | 220.00 | 209.50 | 216.03 | 3.086 | 308,743,006 |
| 2011-08-23 | 207.00 | 219.75 | 204.09 | 219.54 | 3.136 | 295,400,572 |
| 2011-08-22 | 212.37 | 212.37 | 203.35 | 205.21 | 2.932 | 335,720,052 |
| 2011-08-19 | 214.37 | 221.00 | 205.00 | 205.21 | 2.932 | 328,773,245 |
| 2011-08-18 | 223.40 | 226.00 | 214.98 | 217.48 | 3.107 | 349,963,176 |
| 2011-08-17 | 240.61 | 241.08 | 228.54 | 232.24 | 3.318 | 257,982,175 |
| 2011-08-16 | 244.33 | 245.34 | 235.90 | 239.04 | 3.415 | 184,471,183 |
| 2011-08-15 | 245.67 | 246.78 | 236.21 | 246.28 | 3.518 | 231,922,340 |
| 2011-08-12 | 247.04 | 247.85 | 242.07 | 244.00 | 3.486 | 180,545,929 |
| 2011-08-11 | 235.11 | 245.70 | 233.61 | 243.13 | 3.473 | 215,836,394 |
| 2011-08-10 | 233.50 | 239.99 | 231.14 | 232.42 | 3.320 | 220,823,829 |
| 2011-08-09 | 227.16 | 240.10 | 224.13 | 237.80 | 3.397 | 369,468,976 |
| 2011-08-08 | 229.95 | 235.66 | 221.50 | 226.64 | 3.238 | 372,989,699 |
| 2011-08-05 | 248.54 | 250.87 | 236.43 | 241.11 | 3.444 | 378,846,045 |
| 2011-08-04 | 257.05 | 260.27 | 244.76 | 245.77 | 3.511 | 332,342,339 |
| 2011-08-03 | 257.50 | 261.50 | 251.13 | 260.00 | 3.714 | 249,418,297 |
| 2011-08-02 | 261.74 | 267.60 | 256.94 | 257.20 | 3.674 | 233,785,391 |
| 2011-08-01 | 268.54 | 269.50 | 258.76 | 263.38 | 3.763 | 258,963,646 |
| 2011-07-29 | 261.09 | 266.72 | 260.50 | 265.99 | 3.800 | 233,605,771 |
| 2011-07-28 | 264.33 | 270.71 | 263.11 | 266.62 | 3.809 | 283,282,720 |
| 2011-07-27 | 269.57 | 274.00 | 267.20 | 269.42 | 3.849 | 382,456,369 |
| 2011-07-26 | 255.60 | 268.29 | 251.46 | 266.91 | 3.813 | 970,683,891 |
| 2011-07-25 | 280.57 | 285.50 | 277.40 | 281.53 | 4.022 | 527,079,732 |
| 2011-07-22 | 272.99 | 278.70 | 270.55 | 276.58 | 3.951 | 237,704,135 |
| 2011-07-21 | 281.50 | 284.78 | 275.11 | 275.81 | 3.940 | 226,840,545 |
| 2011-07-20 | 283.00 | 284.90 | 278.02 | 281.40 | 4.020 | 199,238,467 |
| 2011-07-19 | 284.00 | 289.31 | 283.94 | 287.29 | 4.104 | 191,612,030 |
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.