Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-07-18 | 282.46 | 282.47 | 274.24 | 279.00 | 3.986 | 288,627,646 |
| 2011-07-15 | 287.96 | 289.75 | 281.62 | 286.93 | 4.099 | 284,730,882 |
| 2011-07-14 | 299.50 | 300.00 | 285.26 | 286.62 | 4.095 | 409,187,225 |
| 2011-07-13 | 300.70 | 304.79 | 296.60 | 298.73 | 4.268 | 492,448,318 |
| 2011-07-12 | 291.93 | 296.29 | 286.80 | 291.27 | 4.161 | 363,618,090 |
| 2011-07-11 | 294.83 | 301.50 | 286.90 | 290.74 | 4.153 | 369,328,136 |
| 2011-07-08 | 288.26 | 295.80 | 287.12 | 295.14 | 4.216 | 207,588,566 |
| 2011-07-07 | 293.43 | 297.35 | 291.63 | 292.42 | 4.177 | 267,874,025 |
| 2011-07-06 | 286.65 | 291.78 | 284.50 | 290.96 | 4.157 | 326,428,803 |
| 2011-07-05 | 276.00 | 291.23 | 275.71 | 289.63 | 4.138 | 629,402,123 |
| 2011-07-01 | 262.06 | 268.26 | 262.06 | 267.99 | 3.828 | 279,439,157 |
| 2011-06-30 | 264.70 | 265.00 | 260.80 | 262.69 | 3.753 | 179,695,778 |
| 2011-06-29 | 266.99 | 268.74 | 263.00 | 264.94 | 3.785 | 182,413,111 |
| 2011-06-28 | 261.92 | 266.59 | 260.57 | 265.09 | 3.787 | 165,028,803 |
| 2011-06-27 | 254.90 | 262.46 | 251.64 | 260.12 | 3.716 | 231,619,869 |
| 2011-06-24 | 257.00 | 260.50 | 254.09 | 256.96 | 3.671 | 340,700,277 |
| 2011-06-23 | 245.14 | 260.85 | 244.70 | 255.72 | 3.653 | 367,525,284 |
| 2011-06-22 | 251.80 | 253.24 | 247.68 | 248.66 | 3.552 | 218,956,017 |
| 2011-06-21 | 245.69 | 254.80 | 242.86 | 253.65 | 3.624 | 216,315,754 |
| 2011-06-20 | 241.86 | 247.81 | 240.12 | 245.63 | 3.509 | 196,579,865 |
| 2011-06-17 | 251.05 | 251.84 | 244.70 | 245.67 | 3.510 | 285,571,653 |
| 2011-06-16 | 256.45 | 257.69 | 244.26 | 249.30 | 3.561 | 393,825,430 |
| 2011-06-15 | 259.48 | 262.77 | 256.29 | 257.12 | 3.673 | 222,592,170 |
| 2011-06-14 | 259.80 | 261.60 | 255.94 | 261.13 | 3.730 | 213,395,141 |
| 2011-06-13 | 259.78 | 263.00 | 254.74 | 257.22 | 3.675 | 232,513,770 |
| 2011-06-10 | 261.62 | 264.60 | 257.82 | 258.62 | 3.695 | 305,206,392 |
| 2011-06-09 | 262.22 | 264.48 | 258.20 | 262.57 | 3.751 | 215,924,104 |
| 2011-06-08 | 263.26 | 265.44 | 258.50 | 262.26 | 3.747 | 278,654,946 |
| 2011-06-07 | 262.75 | 267.44 | 260.78 | 263.69 | 3.767 | 364,162,551 |
| 2011-06-06 | 273.37 | 277.70 | 260.61 | 262.59 | 3.751 | 459,280,115 |
| 2011-06-03 | 270.00 | 276.24 | 269.50 | 273.70 | 3.910 | 349,712,576 |
| 2011-06-02 | 266.05 | 272.98 | 264.12 | 271.70 | 3.881 | 300,795,268 |
| 2011-06-01 | 269.47 | 273.64 | 265.50 | 267.26 | 3.818 | 417,111,233 |
| 2011-05-31 | 267.25 | 270.80 | 264.40 | 270.80 | 3.869 | 336,984,254 |
| 2011-05-27 | 264.50 | 265.09 | 261.52 | 264.51 | 3.779 | 196,485,785 |
| 2011-05-26 | 259.30 | 265.88 | 258.56 | 263.75 | 3.768 | 417,176,263 |
| 2011-05-25 | 247.94 | 259.94 | 247.17 | 259.47 | 3.707 | 556,475,211 |
| 2011-05-24 | 249.89 | 252.68 | 246.62 | 247.60 | 3.537 | 318,130,225 |
| 2011-05-23 | 243.02 | 249.88 | 240.00 | 247.83 | 3.540 | 348,407,495 |
| 2011-05-20 | 241.58 | 246.89 | 241.16 | 245.90 | 3.513 | 308,081,575 |
| 2011-05-19 | 243.50 | 245.39 | 241.10 | 242.73 | 3.468 | 237,479,505 |
| 2011-05-18 | 237.40 | 243.70 | 237.26 | 242.54 | 3.465 | 309,518,466 |
| 2011-05-17 | 235.00 | 238.08 | 231.11 | 236.94 | 3.385 | 296,664,144 |
| 2011-05-16 | 246.00 | 246.07 | 234.30 | 237.09 | 3.387 | 339,678,136 |
| 2011-05-13 | 244.13 | 249.62 | 243.33 | 246.52 | 3.522 | 353,316,530 |
| 2011-05-12 | 241.20 | 246.75 | 239.39 | 245.77 | 3.511 | 366,436,853 |
| 2011-05-11 | 239.05 | 242.50 | 238.01 | 240.67 | 3.438 | 333,682,700 |
| 2011-05-10 | 237.16 | 239.50 | 235.01 | 237.63 | 3.395 | 268,762,536 |
| 2011-05-09 | 231.81 | 236.80 | 231.36 | 236.41 | 3.377 | 288,831,766 |
| 2011-05-06 | 232.77 | 233.14 | 229.00 | 229.47 | 3.278 | 221,403,639 |
| 2011-05-05 | 226.39 | 233.78 | 226.22 | 230.31 | 3.290 | 274,978,752 |
| 2011-05-04 | 231.80 | 232.00 | 225.30 | 229.19 | 3.274 | 335,294,172 |
| 2011-05-03 | 235.69 | 235.95 | 228.00 | 231.24 | 3.303 | 324,831,262 |
| 2011-05-02 | 238.22 | 239.87 | 234.41 | 237.19 | 3.389 | 355,635,702 |
| 2011-04-29 | 232.80 | 235.47 | 231.70 | 232.67 | 3.324 | 214,118,382 |
| 2011-04-28 | 233.00 | 239.44 | 232.64 | 234.37 | 3.348 | 308,598,876 |
| 2011-04-27 | 228.67 | 236.61 | 225.15 | 235.96 | 3.371 | 564,932,619 |
| 2011-04-26 | 237.11 | 242.23 | 227.30 | 228.91 | 3.270 | 1,107,391,226 |
| 2011-04-25 | 254.71 | 254.98 | 248.00 | 251.67 | 3.595 | 710,512,673 |
| 2011-04-21 | 244.14 | 252.32 | 243.59 | 252.22 | 3.603 | 369,580,836 |
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.