Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	319.50	321.05	315.15	317.05	31.705	22,610
2023-04-03	317.85	319.30	312.80	317.00	31.700	35,640
2023-03-31	311.90	315.30	310.00	313.80	31.380	47,880
2023-03-30	306.15	314.15	306.10	308.45	30.845	23,940
2023-03-29	299.95	303.85	299.90	303.20	30.320	18,600
2023-03-28	303.40	307.75	299.25	302.35	30.235	18,550
2023-03-27	306.25	311.35	301.80	307.30	30.730	35,580
2023-03-24	297.35	308.30	295.95	303.10	30.310	39,130
2023-03-23	273.20	295.70	272.00	293.65	29.365	81,530
2023-03-22	284.20	284.20	278.25	278.85	27.885	18,800
2023-03-21	284.90	285.50	278.95	283.65	28.365	27,960
2023-03-20	283.70	286.40	276.45	281.60	28.160	40,170
2023-03-17	292.30	293.80	283.40	284.65	28.465	39,030
2023-03-16	289.00	297.80	285.05	295.70	29.570	51,760
2023-03-15	274.70	287.30	272.60	284.75	28.475	45,010
2023-03-14	277.70	278.60	272.10	275.55	27.555	53,370
2023-03-13	277.20	278.80	267.40	275.40	27.540	101,780
2023-03-10	279.70	282.20	274.15	279.15	27.915	47,100
2023-03-09	294.05	296.60	288.65	288.65	28.865	38,800
2023-03-08	294.30	294.30	290.30	293.00	29.300	18,160
2023-03-07	292.80	294.65	289.65	293.00	29.300	26,580
2023-03-06	297.45	302.50	295.15	301.55	30.155	33,590
2023-03-03	294.00	298.70	293.00	296.80	29.680	27,260
2023-03-02	293.75	297.65	290.20	295.10	29.510	25,480
2023-03-01	303.85	305.40	298.75	299.40	29.940	31,490
2023-02-28	305.20	307.20	303.35	306.40	30.640	39,100
2023-02-27	300.95	310.50	300.95	307.40	30.740	42,300
2023-02-24	303.25	304.60	298.75	299.10	29.910	38,180
2023-02-23	316.00	318.80	299.60	299.60	29.960	83,900
2023-02-22	316.05	320.50	314.85	316.20	31.620	60,520
2023-02-21	322.80	325.25	318.75	321.00	32.100	50,730
2023-02-20	322.00	327.75	322.00	327.75	32.775	13,550
2023-02-17	327.35	328.45	321.60	322.35	32.235	43,290
2023-02-16	339.45	339.45	330.60	335.55	33.555	18,040
2023-02-15	334.30	336.25	332.15	334.65	33.465	31,010
2023-02-14	332.20	337.30	330.80	331.30	33.130	28,980
2023-02-13	323.60	330.40	323.60	330.20	33.020	43,700
2023-02-10	338.00	339.20	331.70	332.00	33.200	48,450
2023-02-09	342.80	346.50	341.45	345.10	34.510	39,610
2023-02-08	337.40	343.00	334.95	336.10	33.610	50,340
2023-02-07	336.30	338.75	332.50	335.80	33.580	68,710
2023-02-06	337.95	341.70	334.55	339.85	33.985	62,420
2023-02-03	331.05	348.70	330.40	348.70	34.870	50,270
2023-02-02	330.00	336.75	328.85	336.75	33.675	76,960
2023-02-01	323.85	330.95	321.30	328.50	32.850	64,680
2023-01-31	325.05	327.10	319.00	326.10	32.610	60,340
2023-01-30	330.00	331.95	325.40	328.60	32.860	41,230
2023-01-27	334.35	335.95	332.90	335.45	33.545	52,800
2023-01-26	334.95	339.85	333.75	334.60	33.460	37,900
2023-01-25	330.25	333.50	329.10	332.60	33.260	32,690
2023-01-24	328.50	333.40	326.20	332.85	33.285	41,760
2023-01-23	314.15	331.70	312.90	328.05	32.805	67,030
2023-01-20	311.05	317.50	306.95	310.95	31.095	247,290
2023-01-19	300.05	303.25	294.15	296.35	29.635	83,420
2023-01-18	300.55	304.25	297.25	299.25	29.925	26,830
2023-01-17	306.65	307.20	298.50	300.90	30.090	63,030
2023-01-16	307.05	308.15	304.25	307.70	30.770	12,600
2023-01-13	302.65	310.55	301.75	305.70	30.570	29,940
2023-01-12	310.65	311.30	300.40	304.85	30.485	87,080
2023-01-11	303.15	304.30	299.15	300.75	30.075	28,480

← NewerPage 16 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.