Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	396.20	406.45	395.30	403.15	40.315	44,790
2023-06-29	396.55	401.10	394.35	398.20	39.820	68,740
2023-06-28	379.35	397.80	379.35	397.80	39.780	52,650
2023-06-27	381.05	383.10	376.55	378.50	37.850	32,040
2023-06-26	389.90	394.60	384.15	385.85	38.585	42,960
2023-06-23	385.65	390.30	383.75	384.15	38.415	56,560
2023-06-22	385.05	386.30	382.50	383.65	38.365	48,470
2023-06-21	398.50	400.10	387.85	388.15	38.815	54,390
2023-06-20	393.90	402.80	390.65	399.20	39.920	58,760
2023-06-19	396.05	399.95	391.35	394.50	39.450	23,170
2023-06-16	406.80	408.65	399.75	400.30	40.030	44,960
2023-06-15	407.50	412.05	403.35	407.15	40.715	62,980
2023-06-14	403.15	412.25	399.45	407.80	40.780	42,420
2023-06-13	394.55	403.40	394.00	400.85	40.085	51,830
2023-06-12	393.30	394.40	387.40	391.05	39.105	59,540
2023-06-09	380.30	396.40	379.85	388.45	38.845	94,260
2023-06-08	371.50	378.05	368.60	378.05	37.805	49,390
2023-06-07	375.05	390.35	373.30	379.35	37.935	104,730
2023-06-06	375.90	379.40	372.95	374.85	37.485	34,440
2023-06-05	372.40	384.20	369.90	383.75	38.375	59,080
2023-06-02	373.90	378.55	369.10	376.35	37.635	43,810
2023-06-01	370.00	376.35	366.40	372.85	37.285	41,320
2023-05-31	366.05	371.00	364.00	369.20	36.920	51,780
2023-05-30	356.60	374.55	354.65	369.35	36.935	89,080
2023-05-29	353.65	355.35	351.90	354.70	35.470	45,690
2023-05-26	335.40	342.80	331.05	342.80	34.280	23,840
2023-05-25	337.85	342.00	333.80	339.45	33.945	34,600
2023-05-24	328.80	339.30	326.50	336.85	33.685	39,190
2023-05-23	338.15	338.15	333.00	336.20	33.620	39,430
2023-05-22	337.10	344.00	336.80	340.60	34.060	31,070
2023-05-19	342.50	343.60	336.35	337.30	33.730	69,460
2023-05-18	314.05	342.95	313.10	341.35	34.135	64,760
2023-05-17	307.15	313.20	305.05	312.25	31.225	28,880
2023-05-16	309.30	309.30	305.80	307.10	30.710	21,170
2023-05-15	313.20	314.75	310.20	310.20	31.020	14,600
2023-05-12	316.25	319.45	311.90	313.15	31.315	38,010
2023-05-11	306.00	310.00	303.60	309.60	30.960	18,960
2023-05-10	303.65	306.10	300.85	303.70	30.370	22,930
2023-05-09	300.55	306.75	299.35	304.35	30.435	43,480
2023-05-08	291.45	301.55	291.25	299.70	29.970	12,160
2023-05-05	291.00	294.55	290.30	291.45	29.145	28,550
2023-05-04	289.25	293.05	288.80	290.15	29.015	21,290
2023-05-03	287.60	291.55	286.65	288.65	28.865	16,830
2023-05-02	294.70	297.65	287.75	290.45	29.045	32,120
2023-04-28	297.00	299.80	294.25	297.80	29.780	20,960
2023-04-27	293.75	295.15	289.05	293.95	29.395	32,120
2023-04-26	295.00	295.20	289.15	292.50	29.250	37,110
2023-04-25	295.80	300.05	293.90	294.15	29.415	14,980
2023-04-24	298.50	303.25	296.55	299.15	29.915	19,500
2023-04-21	296.65	297.10	292.80	293.95	29.395	24,530
2023-04-20	292.50	299.75	289.75	297.30	29.730	124,010
2023-04-19	305.05	307.55	290.15	291.50	29.150	192,220
2023-04-18	304.95	307.25	301.65	302.85	30.285	35,250
2023-04-17	308.95	310.40	301.80	301.80	30.180	45,510
2023-04-14	312.30	314.45	307.55	307.55	30.755	24,190
2023-04-13	301.75	312.30	300.90	312.30	31.230	51,470
2023-04-12	309.75	312.40	305.45	306.70	30.670	38,630
2023-04-11	312.45	316.85	309.65	312.25	31.225	36,130
2023-04-06	311.80	313.05	305.55	308.10	30.810	27,900
2023-04-05	317.05	317.05	308.20	308.60	30.860	11,400

← NewerPage 15 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.