Netflix Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	46.510	46.900	45.200	45.200	4.520	25,147
2023-11-30	47.000	47.390	46.370	46.510	4.651	12,460
2023-11-29	46.900	47.200	46.380	46.500	4.650	235,667
2023-11-28	46.960	46.970	46.350	46.400	4.640	21,891
2023-11-27	46.920	47.290	46.570	46.970	4.697	23,882
2023-11-24	45.670	47.050	45.660	46.920	4.692	6,800
2023-11-23	47.400	47.400	46.610	46.610	4.661	4,338
2023-11-22	46.750	47.400	46.540	47.400	4.740	22,574
2023-11-21	45.890	46.860	45.860	46.860	4.686	36,085
2023-11-20	44.920	46.270	44.920	45.600	4.560	19,496
2023-11-17	45.680	45.850	45.340	45.460	4.546	52,182
2023-11-16	44.750	45.680	44.700	45.680	4.568	26,740
2023-11-14	42.830	44.200	42.830	43.540	4.354	36,763
2023-11-13	43.820	44.200	43.540	43.540	4.354	47,343
2023-11-10	42.620	43.900	42.620	43.800	4.380	19,317
2023-11-09	42.550	43.200	42.550	42.610	4.261	29,927
2023-11-08	42.360	42.870	42.360	42.550	4.255	7,607
2023-11-07	42.250	42.620	42.040	42.280	4.228	31,525
2023-11-06	42.380	42.570	42.060	42.250	4.225	19,002
2023-11-03	41.650	42.560	41.650	42.220	4.222	21,520
2023-11-01	41.510	42.110	41.310	41.760	4.176	14,506
2023-10-31	41.210	41.600	40.920	41.510	4.151	17,489
2023-10-30	39.880	41.660	39.840	41.210	4.121	73,107
2023-10-27	40.000	40.430	39.370	39.880	3.988	62,306
2023-10-26	41.000	41.700	40.150	40.150	4.015	43,440
2023-10-25	41.360	41.800	41.020	41.020	4.102	50,725
2023-10-24	41.170	41.700	40.920	41.360	4.136	32,841
2023-10-23	40.250	40.950	40.030	40.810	4.081	87,604
2023-10-20	40.690	41.520	40.240	40.250	4.025	64,058
2023-10-19	40.840	41.230	39.800	40.680	4.068	263,107
2023-10-18	35.680	38.010	34.850	38.010	3.801	24,141
2023-10-17	36.220	36.690	35.690	36.000	3.600	37,396
2023-10-16	36.180	36.670	35.920	36.220	3.622	28,844
2023-10-13	36.150	36.290	35.720	36.280	3.628	42,116
2023-10-11	37.810	38.130	36.840	36.840	3.684	81,121
2023-10-10	39.500	39.500	37.700	37.810	3.781	87,918
2023-10-09	39.350	39.810	39.000	39.460	3.946	21,616
2023-10-06	38.480	39.460	38.220	39.440	3.944	28,434
2023-10-05	38.850	38.980	38.000	38.500	3.850	65,929
2023-10-04	38.240	39.130	38.240	38.890	3.889	11,677
2023-10-03	38.420	40.000	38.220	38.990	3.899	94,451
2023-10-02	38.230	38.890	37.980	38.670	3.867	28,369
2023-09-29	38.050	38.290	37.590	38.060	3.806	26,067
2023-09-28	38.080	38.170	37.530	38.050	3.805	212,756
2023-09-27	37.970	38.410	37.970	38.000	3.800	31,106
2023-09-26	38.110	38.210	37.570	37.920	3.792	158,938
2023-09-25	37.500	38.320	37.500	38.110	3.811	46,039
2023-09-22	37.940	38.070	37.330	37.430	3.743	49,507
2023-09-21	37.890	38.930	37.820	38.000	3.800	48,977
2023-09-20	38.470	38.650	37.700	37.750	3.775	45,124
2023-09-19	38.250	38.780	37.920	38.730	3.873	48,132
2023-09-18	38.630	38.770	38.100	38.260	3.826	16,535
2023-09-15	39.050	39.400	38.480	38.630	3.863	75,322
2023-09-14	40.310	40.380	39.080	39.080	3.908	78,284
2023-09-13	43.240	43.240	40.370	40.650	4.065	109,740
2023-09-12	44.050	44.120	43.020	43.250	4.325	40,078
2023-09-11	44.050	44.330	43.610	44.160	4.416	24,743
2023-09-08	44.150	44.480	43.820	43.950	4.395	14,915
2023-09-06	44.790	44.810	43.830	44.300	4.430	13,989
2023-09-05	43.160	45.060	43.160	44.580	4.458	29,094

← NewerPage 13 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.