Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-02 | 22.390 | 23.580 | 22.080 | 23.210 | 0.332 | 68,837,718 |
| 2008-12-01 | 22.200 | 22.800 | 21.790 | 22.040 | 0.315 | 70,545,020 |
| 2008-11-28 | 22.330 | 23.020 | 22.120 | 22.980 | 0.328 | 27,805,358 |
| 2008-11-26 | 21.300 | 23.150 | 21.300 | 22.870 | 0.327 | 80,189,699 |
| 2008-11-25 | 22.000 | 22.210 | 20.580 | 21.630 | 0.309 | 72,247,282 |
| 2008-11-24 | 20.110 | 22.690 | 19.920 | 22.210 | 0.317 | 138,101,177 |
| 2008-11-21 | 19.000 | 20.060 | 18.230 | 19.990 | 0.286 | 113,102,822 |
| 2008-11-20 | 20.250 | 20.530 | 18.600 | 18.720 | 0.267 | 120,063,699 |
| 2008-11-19 | 21.490 | 22.090 | 20.520 | 20.550 | 0.294 | 71,978,761 |
| 2008-11-18 | 21.430 | 22.000 | 20.600 | 21.450 | 0.306 | 67,116,976 |
| 2008-11-17 | 22.090 | 22.100 | 21.030 | 21.250 | 0.304 | 71,754,271 |
| 2008-11-14 | 23.910 | 24.115 | 21.980 | 22.030 | 0.315 | 90,545,510 |
| 2008-11-13 | 20.540 | 24.490 | 20.540 | 24.360 | 0.348 | 135,113,434 |
| 2008-11-12 | 21.740 | 21.960 | 20.600 | 20.700 | 0.296 | 43,499,100 |
| 2008-11-11 | 21.440 | 22.670 | 20.830 | 22.020 | 0.315 | 44,650,181 |
| 2008-11-10 | 22.200 | 22.680 | 21.190 | 21.530 | 0.308 | 30,454,853 |
| 2008-11-07 | 21.550 | 22.230 | 21.260 | 21.860 | 0.312 | 54,907,711 |
| 2008-11-06 | 22.490 | 22.900 | 21.380 | 21.480 | 0.307 | 67,391,720 |
| 2008-11-05 | 24.000 | 24.100 | 22.920 | 22.990 | 0.328 | 58,302,785 |
| 2008-11-04 | 23.700 | 24.340 | 23.000 | 24.030 | 0.343 | 54,421,071 |
| 2008-11-03 | 24.520 | 24.810 | 23.090 | 23.360 | 0.334 | 94,598,584 |
| 2008-10-31 | 22.850 | 25.470 | 22.390 | 24.760 | 0.354 | 106,731,976 |
| 2008-10-30 | 22.950 | 23.300 | 21.890 | 22.780 | 0.325 | 84,993,174 |
| 2008-10-29 | 20.370 | 23.000 | 20.000 | 21.760 | 0.311 | 102,678,342 |
| 2008-10-28 | 18.340 | 20.590 | 18.050 | 20.570 | 0.294 | 147,975,457 |
| 2008-10-27 | 18.990 | 19.720 | 17.900 | 17.940 | 0.256 | 103,365,742 |
| 2008-10-24 | 20.010 | 20.240 | 18.860 | 18.950 | 0.271 | 120,541,519 |
| 2008-10-23 | 20.260 | 21.150 | 20.080 | 20.790 | 0.297 | 115,506,204 |
| 2008-10-22 | 20.760 | 21.280 | 20.040 | 20.700 | 0.296 | 124,538,733 |
| 2008-10-21 | 23.500 | 23.500 | 20.720 | 20.850 | 0.298 | 149,010,408 |
| 2008-10-20 | 24.040 | 24.690 | 22.460 | 23.800 | 0.340 | 91,125,040 |
| 2008-10-17 | 22.660 | 24.370 | 22.490 | 23.300 | 0.333 | 66,045,121 |
| 2008-10-16 | 22.920 | 23.610 | 21.690 | 23.450 | 0.335 | 96,042,755 |
| 2008-10-15 | 23.890 | 24.180 | 22.510 | 22.510 | 0.322 | 53,277,403 |
| 2008-10-14 | 26.260 | 26.340 | 23.660 | 24.040 | 0.343 | 96,312,955 |
| 2008-10-13 | 25.260 | 26.200 | 24.890 | 25.400 | 0.363 | 83,414,183 |
| 2008-10-10 | 22.310 | 24.850 | 21.620 | 24.290 | 0.347 | 95,648,585 |
| 2008-10-09 | 22.750 | 24.100 | 22.700 | 22.940 | 0.328 | 125,220,464 |
| 2008-10-08 | 21.930 | 23.760 | 21.500 | 22.740 | 0.325 | 138,949,928 |
| 2008-10-07 | 26.820 | 26.870 | 21.850 | 22.310 | 0.319 | 124,853,104 |
| 2008-10-06 | 26.000 | 26.810 | 25.190 | 26.490 | 0.378 | 280,878,708 |
| 2008-10-03 | 29.210 | 31.000 | 28.700 | 28.970 | 0.414 | 50,137,487 |
| 2008-10-02 | 29.800 | 30.000 | 28.310 | 29.300 | 0.419 | 52,330,652 |
| 2008-10-01 | 30.330 | 30.670 | 29.580 | 30.040 | 0.429 | 65,012,144 |
| 2008-09-30 | 32.020 | 32.490 | 29.780 | 30.880 | 0.441 | 107,001,126 |
| 2008-09-29 | 32.320 | 32.910 | 31.100 | 31.600 | 0.451 | 80,284,969 |
| 2008-09-26 | 32.260 | 32.940 | 31.510 | 32.870 | 0.470 | 39,143,619 |
| 2008-09-25 | 31.890 | 33.100 | 31.310 | 32.970 | 0.471 | 62,164,815 |
| 2008-09-24 | 31.510 | 32.420 | 30.550 | 31.770 | 0.454 | 59,097,209 |
| 2008-09-23 | 31.840 | 32.500 | 31.310 | 31.530 | 0.450 | 58,404,558 |
| 2008-09-22 | 31.400 | 32.200 | 31.080 | 31.710 | 0.453 | 69,714,679 |
| 2008-09-19 | 32.000 | 33.970 | 30.880 | 31.940 | 0.456 | 149,589,238 |
| 2008-09-18 | 28.560 | 31.180 | 28.560 | 31.040 | 0.443 | 182,411,501 |
| 2008-09-17 | 28.320 | 29.800 | 28.000 | 28.860 | 0.412 | 114,475,453 |
| 2008-09-16 | 27.740 | 28.750 | 27.470 | 28.460 | 0.407 | 108,014,937 |
| 2008-09-15 | 29.180 | 30.180 | 27.980 | 28.110 | 0.402 | 65,933,821 |
| 2008-09-12 | 28.330 | 29.700 | 28.324 | 29.450 | 0.421 | 73,808,563 |
| 2008-09-11 | 28.180 | 29.010 | 27.580 | 28.830 | 0.412 | 83,707,973 |
| 2008-09-10 | 29.020 | 29.150 | 28.440 | 28.750 | 0.411 | 87,702,037 |
| 2008-09-09 | 30.080 | 30.400 | 28.730 | 28.740 | 0.411 | 93,772,093 |
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.