Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	362.15	364.95	357.45	360.20	36.020	19,740
2023-09-21	361.05	369.80	359.20	362.90	36.290	28,550
2023-09-20	371.40	372.30	366.50	366.50	36.650	15,460
2023-09-19	369.45	371.00	365.80	365.90	36.590	23,290
2023-09-18	372.20	374.35	367.95	371.40	37.140	31,080
2023-09-15	377.35	379.25	371.25	371.25	37.125	36,290
2023-09-14	385.90	387.05	377.00	379.35	37.935	33,930
2023-09-13	405.05	407.45	400.00	406.40	40.640	11,340
2023-09-12	415.25	415.35	410.95	412.05	41.205	18,300
2023-09-11	412.00	419.15	412.00	414.65	41.465	26,440
2023-09-08	413.85	416.95	410.25	412.95	41.295	21,730
2023-09-07	413.55	414.95	409.40	412.70	41.270	39,840
2023-09-06	415.55	420.10	414.85	415.55	41.555	19,450
2023-09-05	407.95	422.80	406.30	420.40	42.040	43,030
2023-09-04	407.90	407.90	404.45	406.85	40.685	25,880
2023-09-01	399.65	410.15	398.50	409.15	40.915	39,260
2023-08-31	398.95	402.25	397.40	401.40	40.140	21,200
2023-08-30	397.55	400.30	392.00	398.30	39.830	29,730
2023-08-29	386.20	393.30	384.55	392.10	39.210	16,680
2023-08-28	385.60	388.00	383.25	386.25	38.625	18,980
2023-08-25	377.45	386.65	375.00	381.40	38.140	31,000
2023-08-24	397.25	398.10	376.90	376.90	37.690	27,460
2023-08-23	382.10	402.50	381.55	400.80	40.080	40,830
2023-08-22	373.25	382.15	373.25	382.15	38.215	32,770
2023-08-21	370.85	374.40	366.85	369.65	36.965	37,870
2023-08-18	369.90	371.55	366.65	370.85	37.085	64,750
2023-08-17	380.00	382.40	373.85	375.40	37.540	33,190
2023-08-16	389.45	389.45	385.25	385.80	38.580	11,860
2023-08-15	392.90	392.90	385.45	390.30	39.030	19,630
2023-08-14	386.00	392.35	385.00	391.25	39.125	43,770
2023-08-11	391.20	392.90	385.80	385.80	38.580	32,250
2023-08-10	391.85	396.80	389.00	395.25	39.525	34,650
2023-08-09	401.50	402.20	389.70	391.15	39.115	22,570
2023-08-08	399.85	405.00	397.60	398.75	39.875	45,750
2023-08-07	394.20	397.25	390.35	394.00	39.400	27,650
2023-08-04	396.00	397.70	388.15	392.05	39.205	36,180
2023-08-03	392.50	403.50	389.10	402.55	40.255	34,370
2023-08-02	395.40	397.80	392.00	392.40	39.240	32,060
2023-08-01	399.20	405.85	394.40	405.45	40.545	38,910
2023-07-31	386.90	397.10	385.60	395.85	39.585	34,230
2023-07-28	378.15	385.50	374.80	385.50	38.550	43,570
2023-07-27	382.30	387.65	381.35	384.70	38.470	35,050
2023-07-26	386.45	387.40	376.00	377.30	37.730	37,620
2023-07-25	387.10	390.15	386.40	388.15	38.815	23,130
2023-07-24	385.00	388.75	379.35	385.00	38.500	63,870
2023-07-21	391.05	395.10	384.80	385.50	38.550	76,790
2023-07-20	392.45	405.00	388.30	390.25	39.025	376,000
2023-07-19	428.05	432.00	420.05	427.55	42.755	93,150
2023-07-18	401.50	406.85	400.00	406.85	40.685	24,920
2023-07-17	394.35	405.30	392.35	402.45	40.245	51,790
2023-07-14	400.50	410.30	397.85	398.65	39.865	54,460
2023-07-13	399.35	402.65	394.75	398.50	39.850	28,630
2023-07-12	398.80	403.20	396.95	397.80	39.780	49,860
2023-07-11	401.05	401.75	392.80	397.90	39.790	67,000
2023-07-10	397.55	404.95	397.35	400.90	40.090	48,380
2023-07-07	402.90	404.00	398.90	400.90	40.090	50,390
2023-07-06	408.30	409.30	396.95	397.80	39.780	53,690
2023-07-05	406.40	413.60	404.65	406.45	40.645	70,140
2023-07-04	402.55	404.50	402.55	403.70	40.370	5,360
2023-07-03	404.95	405.00	395.35	399.95	39.995	33,500

← NewerPage 14 of 22 · 1,275 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.