Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	429.20	432.80	427.85	432.25	43.225	38,920
2023-12-14	443.50	444.00	426.40	426.90	42.690	42,240
2023-12-13	428.95	440.75	428.40	437.70	43.770	16,430
2023-12-12	429.85	431.40	426.35	428.85	42.885	15,980
2023-12-11	421.95	437.50	420.60	433.85	43.385	30,140
2023-12-08	418.45	423.10	417.80	422.20	42.220	13,630
2023-12-07	414.70	419.00	413.85	418.05	41.805	17,490
2023-12-06	421.60	425.95	416.40	416.40	41.640	15,450
2023-12-05	416.75	421.60	416.00	419.25	41.925	12,610
2023-12-04	427.95	427.95	417.55	420.15	42.015	18,640
2023-12-01	433.70	436.60	431.15	431.15	43.115	10,360
2023-11-30	436.00	438.85	433.25	433.50	43.350	11,830
2023-11-29	435.50	438.60	433.05	433.65	43.365	10,550
2023-11-28	437.00	437.05	433.85	434.30	43.430	6,340
2023-11-27	435.50	440.30	435.35	438.40	43.840	18,940
2023-11-24	437.50	439.00	435.25	437.65	43.765	12,350
2023-11-23	436.15	439.95	436.15	437.35	43.735	5,640
2023-11-22	433.15	443.10	433.05	440.85	44.085	25,020
2023-11-21	432.20	435.85	430.35	435.45	43.545	13,670
2023-11-20	425.25	431.00	425.05	430.65	43.065	9,070
2023-11-17	429.70	431.30	425.75	426.40	42.640	16,320
2023-11-16	425.05	427.75	423.05	427.75	42.775	18,640
2023-11-15	414.00	425.30	413.15	425.10	42.510	36,460
2023-11-14	416.60	418.85	412.30	415.80	41.580	38,490
2023-11-13	416.25	420.00	414.75	416.70	41.670	15,580
2023-11-10	407.65	415.20	407.10	414.25	41.425	45,290
2023-11-09	408.40	411.25	407.75	409.70	40.970	22,200
2023-11-08	406.20	410.00	405.50	406.35	40.635	12,260
2023-11-07	404.05	409.90	404.00	408.20	40.820	14,910
2023-11-06	403.10	404.40	400.70	401.30	40.130	14,900
2023-11-03	401.55	403.70	398.35	403.70	40.370	48,330
2023-11-02	398.20	400.10	392.40	400.10	40.010	34,940
2023-11-01	389.25	397.80	388.25	394.80	39.480	16,400
2023-10-31	385.05	387.30	381.70	385.85	38.585	28,550
2023-10-30	378.20	385.85	376.70	385.85	38.585	26,800
2023-10-27	385.55	386.95	378.35	379.30	37.930	26,900
2023-10-26	385.25	394.85	384.30	387.70	38.770	43,430
2023-10-25	388.05	395.45	388.05	391.00	39.100	36,560
2023-10-24	382.25	391.50	382.25	388.00	38.800	32,900
2023-10-23	379.85	383.85	375.65	378.45	37.845	32,140
2023-10-20	377.25	387.00	376.60	378.05	37.805	37,150
2023-10-19	368.60	386.00	367.55	377.35	37.735	187,400
2023-10-18	335.60	335.60	331.95	332.00	33.200	35,230
2023-10-17	342.75	343.35	337.95	338.65	33.865	25,650
2023-10-16	338.05	341.25	336.00	340.75	34.075	44,410
2023-10-13	343.80	343.85	333.80	337.65	33.765	65,440
2023-10-12	345.65	348.75	345.10	346.70	34.670	23,280
2023-10-11	354.20	355.60	349.80	352.05	35.205	32,720
2023-10-10	365.25	367.05	361.75	364.90	36.490	23,300
2023-10-09	358.50	365.65	358.20	362.45	36.245	26,360
2023-10-06	352.35	357.80	349.90	357.80	35.780	20,500
2023-10-05	358.00	359.50	349.35	350.00	35.000	13,770
2023-10-04	357.65	360.55	356.50	359.75	35.975	19,520
2023-10-03	363.45	376.10	359.65	363.60	36.360	47,210
2023-10-02	359.75	365.60	357.20	364.90	36.490	33,280
2023-09-29	356.60	361.15	356.00	356.35	35.635	26,960
2023-09-28	359.00	359.95	351.95	356.25	35.625	20,320
2023-09-27	360.15	364.75	360.15	361.15	36.115	23,750
2023-09-26	361.75	363.25	359.40	362.50	36.250	19,960
2023-09-25	358.55	363.70	358.55	361.45	36.145	21,410

← NewerPage 13 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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