Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	44.000	44.530	43.130	43.760	4.376	15,157
2023-09-01	42.620	43.890	42.620	43.450	4.345	43,104
2023-08-31	42.180	43.240	42.180	42.620	4.262	31,732
2023-08-30	41.860	42.660	41.720	42.510	4.251	33,211
2023-08-29	40.700	41.960	40.690	41.860	4.186	38,278
2023-08-28	40.660	41.140	40.430	40.700	4.070	19,921
2023-08-25	39.810	40.890	39.810	40.660	4.066	80,918
2023-08-24	41.290	41.710	39.730	39.800	3.980	61,536
2023-08-23	40.700	42.670	40.700	41.200	4.120	75,926
2023-08-22	40.300	41.000	40.300	40.690	4.069	13,062
2023-08-21	40.170	40.760	39.880	40.290	4.029	13,662
2023-08-18	39.840	40.390	39.800	40.170	4.017	7,299
2023-08-17	41.270	41.380	40.010	40.010	4.001	20,046
2023-08-16	42.100	42.290	41.210	41.210	4.121	47,545
2023-08-15	42.340	42.840	42.050	42.250	4.225	37,198
2023-08-14	41.390	42.430	41.390	42.340	4.234	21,644
2023-08-11	41.800	42.110	41.280	41.380	4.138	57,655
2023-08-10	42.120	42.450	41.800	41.800	4.180	44,288
2023-08-09	42.980	43.140	41.980	42.180	4.218	27,781
2023-08-08	43.050	43.560	42.660	43.060	4.306	49,851
2023-08-07	42.200	43.250	42.090	43.250	4.325	47,378
2023-08-04	42.230	42.310	41.580	42.000	4.200	57,761
2023-08-03	41.150	43.150	41.150	42.350	4.235	52,374
2023-08-02	41.530	41.780	41.080	41.150	4.115	17,506
2023-08-01	41.430	42.600	41.200	42.000	4.200	90,881
2023-07-31	40.390	41.650	40.250	41.370	4.137	71,615
2023-07-28	39.260	40.410	39.160	40.400	4.040	39,830
2023-07-27	40.000	40.320	39.150	39.150	3.915	90,295
2023-07-26	40.670	40.670	39.330	39.690	3.969	142,094
2023-07-25	40.750	40.910	40.400	40.740	4.074	73,163
2023-07-24	40.400	40.740	39.980	40.420	4.042	57,947
2023-07-21	41.910	41.930	40.400	40.640	4.064	135,485
2023-07-20	42.840	43.020	41.460	41.910	4.191	204,200
2023-07-19	46.050	46.350	44.000	44.000	4.400	193,243
2023-07-18	43.520	45.910	43.330	45.750	4.575	153,940
2023-07-17	42.750	44.200	42.750	43.310	4.331	81,828
2023-07-14	43.610	43.860	42.160	42.780	4.278	35,492
2023-07-13	42.800	43.280	42.460	43.270	4.327	31,027
2023-07-12	42.600	42.880	42.130	42.460	4.246	17,363
2023-07-11	43.200	43.200	42.340	42.850	4.285	20,796
2023-07-10	42.540	43.190	42.500	43.160	4.316	34,929
2023-07-07	43.140	43.140	42.420	42.500	4.250	16,737
2023-07-06	43.150	43.310	42.130	43.190	4.319	26,081
2023-07-05	43.000	43.770	42.700	43.350	4.335	69,490
2023-07-04	42.280	42.430	41.550	42.410	4.241	7,974
2023-07-03	42.260	42.340	41.290	42.340	4.234	35,314
2023-06-30	41.710	42.820	41.690	41.950	4.195	41,142
2023-06-29	41.760	42.480	41.390	41.710	4.171	23,789
2023-06-28	41.110	42.360	41.050	41.400	4.140	41,264
2023-06-27	39.410	40.420	39.410	40.150	4.015	74,068
2023-06-26	40.720	40.990	39.600	39.600	3.960	64,772
2023-06-23	40.450	40.720	39.870	40.400	4.040	82,325
2023-06-22	40.400	40.530	39.980	40.450	4.045	16,224
2023-06-21	41.900	43.000	40.290	40.400	4.040	67,245
2023-06-20	41.250	42.100	41.060	41.670	4.167	28,169
2023-06-19	41.580	41.900	40.790	40.940	4.094	16,397
2023-06-16	43.000	43.320	41.570	41.580	4.158	62,512
2023-06-15	42.500	43.220	42.350	42.820	4.282	47,599
2023-06-14	42.320	43.300	41.970	42.360	4.236	72,330
2023-06-13	41.700	42.510	41.620	42.380	4.238	41,763

← NewerPage 14 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.