Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-04-20 | 243.39 | 245.51 | 239.41 | 244.43 | 3.492 | 295,591,463 |
| 2011-04-19 | 233.77 | 242.29 | 231.86 | 241.55 | 3.451 | 361,012,827 |
| 2011-04-18 | 232.01 | 234.17 | 228.02 | 233.33 | 3.333 | 217,816,626 |
| 2011-04-15 | 236.63 | 236.96 | 233.23 | 235.49 | 3.364 | 219,438,247 |
| 2011-04-14 | 237.98 | 240.45 | 233.75 | 236.73 | 3.382 | 359,778,306 |
| 2011-04-13 | 236.48 | 238.85 | 232.27 | 238.75 | 3.411 | 304,526,691 |
| 2011-04-12 | 224.87 | 233.92 | 224.41 | 233.92 | 3.342 | 405,023,271 |
| 2011-04-11 | 232.78 | 235.71 | 226.48 | 228.16 | 3.259 | 313,432,800 |
| 2011-04-08 | 235.94 | 239.70 | 232.69 | 234.86 | 3.355 | 386,257,092 |
| 2011-04-07 | 235.38 | 236.47 | 231.03 | 233.96 | 3.342 | 418,790,185 |
| 2011-04-06 | 248.00 | 248.88 | 238.32 | 239.97 | 3.428 | 403,065,019 |
| 2011-04-05 | 244.60 | 248.65 | 242.27 | 244.23 | 3.489 | 265,950,843 |
| 2011-04-04 | 244.83 | 247.21 | 242.77 | 244.72 | 3.496 | 240,652,118 |
| 2011-04-01 | 241.00 | 244.44 | 240.40 | 242.09 | 3.458 | 378,176,494 |
| 2011-03-31 | 237.28 | 239.70 | 235.04 | 237.78 | 3.397 | 248,391,816 |
| 2011-03-30 | 238.69 | 242.17 | 237.07 | 237.95 | 3.399 | 270,426,718 |
| 2011-03-29 | 237.97 | 238.88 | 235.00 | 237.38 | 3.391 | 268,856,196 |
| 2011-03-28 | 233.50 | 241.30 | 233.34 | 237.32 | 3.390 | 513,434,268 |
| 2011-03-25 | 226.96 | 232.01 | 226.58 | 230.01 | 3.286 | 302,384,969 |
| 2011-03-24 | 231.98 | 233.12 | 226.32 | 229.13 | 3.273 | 440,172,616 |
| 2011-03-23 | 222.05 | 230.00 | 218.61 | 229.06 | 3.272 | 579,133,253 |
| 2011-03-22 | 220.77 | 222.70 | 218.00 | 221.39 | 3.163 | 472,826,108 |
| 2011-03-21 | 211.85 | 216.68 | 207.55 | 212.84 | 3.041 | 325,685,612 |
| 2011-03-18 | 213.56 | 214.44 | 207.32 | 209.40 | 2.991 | 383,726,730 |
| 2011-03-17 | 216.94 | 219.67 | 212.85 | 213.90 | 3.056 | 287,516,885 |
| 2011-03-16 | 221.03 | 223.37 | 212.25 | 213.84 | 3.055 | 595,553,100 |
| 2011-03-15 | 202.48 | 219.20 | 202.00 | 217.11 | 3.102 | 767,364,420 |
| 2011-03-14 | 203.23 | 207.00 | 198.82 | 201.20 | 2.874 | 301,709,399 |
| 2011-03-11 | 202.22 | 205.24 | 200.11 | 204.54 | 2.922 | 360,081,826 |
| 2011-03-10 | 191.08 | 203.74 | 188.89 | 200.02 | 2.857 | 699,312,032 |
| 2011-03-09 | 195.29 | 199.44 | 191.12 | 192.99 | 2.757 | 502,665,738 |
| 2011-03-08 | 200.20 | 202.25 | 194.36 | 195.45 | 2.792 | 679,996,843 |
| 2011-03-07 | 214.73 | 214.89 | 204.25 | 207.40 | 2.963 | 371,385,578 |
| 2011-03-04 | 203.75 | 211.28 | 203.75 | 210.72 | 3.010 | 441,783,527 |
| 2011-03-03 | 206.50 | 207.09 | 200.35 | 203.37 | 2.905 | 352,954,559 |
| 2011-03-02 | 205.00 | 207.50 | 201.75 | 204.23 | 2.918 | 330,365,257 |
| 2011-03-01 | 206.20 | 207.46 | 200.75 | 204.63 | 2.923 | 398,715,985 |
| 2011-02-28 | 213.85 | 214.31 | 203.00 | 206.67 | 2.952 | 405,453,701 |
| 2011-02-25 | 214.63 | 217.49 | 211.05 | 212.44 | 3.035 | 295,026,282 |
| 2011-02-24 | 212.50 | 216.39 | 210.28 | 215.18 | 3.074 | 316,392,543 |
| 2011-02-23 | 215.55 | 217.90 | 205.39 | 211.20 | 3.017 | 689,929,643 |
| 2011-02-22 | 225.37 | 229.41 | 220.71 | 221.60 | 3.166 | 554,358,899 |
| 2011-02-18 | 237.78 | 238.37 | 231.39 | 235.51 | 3.364 | 321,402,238 |
| 2011-02-17 | 235.87 | 241.80 | 234.06 | 235.63 | 3.366 | 394,978,821 |
| 2011-02-16 | 242.71 | 244.89 | 236.34 | 237.72 | 3.396 | 456,032,041 |
| 2011-02-15 | 243.49 | 244.65 | 238.01 | 240.79 | 3.440 | 480,738,216 |
| 2011-02-14 | 235.68 | 247.55 | 234.57 | 247.55 | 3.536 | 785,236,347 |
| 2011-02-11 | 224.24 | 231.60 | 223.92 | 231.07 | 3.301 | 463,422,369 |
| 2011-02-10 | 220.97 | 225.00 | 220.31 | 223.20 | 3.189 | 218,028,026 |
| 2011-02-09 | 217.29 | 223.98 | 217.29 | 222.29 | 3.176 | 289,938,747 |
| 2011-02-08 | 218.25 | 218.39 | 216.14 | 217.63 | 3.109 | 173,829,562 |
| 2011-02-07 | 222.79 | 222.81 | 217.86 | 218.02 | 3.115 | 254,384,732 |
| 2011-02-04 | 212.96 | 221.00 | 212.04 | 220.07 | 3.144 | 442,700,388 |
| 2011-02-03 | 211.05 | 213.32 | 209.72 | 211.49 | 3.021 | 212,552,830 |
| 2011-02-02 | 208.73 | 213.67 | 208.25 | 211.26 | 3.018 | 333,592,610 |
| 2011-02-01 | 214.63 | 216.78 | 212.05 | 212.90 | 3.041 | 287,227,924 |
| 2011-01-31 | 213.10 | 216.51 | 210.26 | 214.08 | 3.058 | 410,634,617 |
| 2011-01-28 | 211.69 | 218.00 | 208.65 | 217.98 | 3.114 | 628,338,402 |
| 2011-01-27 | 207.15 | 211.79 | 204.58 | 210.87 | 3.012 | 1,290,416,978 |
| 2011-01-26 | 187.40 | 187.59 | 181.83 | 183.03 | 2.615 | 598,413,652 |
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.