Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	292.65	302.80	288.35	301.90	30.190	29,580
2023-01-09	295.05	297.60	292.45	296.00	29.600	46,010
2023-01-06	293.80	299.85	288.85	292.35	29.235	35,890
2023-01-05	289.25	298.35	288.20	295.60	29.560	38,470
2023-01-04	279.50	289.70	278.75	289.70	28.970	45,760
2023-01-03	280.45	284.20	274.00	275.90	27.590	59,090
2023-01-02	276.10	281.45	276.10	281.00	28.100	46,150
2022-12-30	269.70	272.10	268.40	268.75	26.875	21,030
2022-12-29	259.90	276.05	259.90	276.05	27.605	54,340
2022-12-28	268.90	268.90	258.85	259.50	25.950	49,380
2022-12-27	276.65	279.80	265.95	271.45	27.145	30,140
2022-12-23	281.05	282.85	275.75	276.65	27.665	18,570
2022-12-22	280.55	283.75	278.05	279.20	27.920	31,300
2022-12-21	271.60	280.85	270.15	280.85	28.085	30,000
2022-12-20	268.60	270.95	262.00	268.75	26.875	34,690
2022-12-19	275.00	276.00	270.55	270.55	27.055	20,880
2022-12-16	272.75	276.60	268.05	276.60	27.660	44,410
2022-12-15	298.80	298.80	274.00	277.20	27.720	83,520
2022-12-14	302.05	304.35	298.85	303.85	30.385	24,190
2022-12-13	298.75	312.00	298.30	309.75	30.975	41,440
2022-12-12	303.15	306.45	294.95	295.60	29.560	22,890
2022-12-09	293.65	310.15	292.75	310.15	31.015	68,510
2022-12-08	293.00	296.90	290.40	291.85	29.185	27,210
2022-12-07	291.30	293.55	286.30	290.00	29.000	25,440
2022-12-06	297.05	299.75	289.00	291.80	29.180	26,370
2022-12-05	301.65	304.55	299.65	301.10	30.110	30,570
2022-12-02	299.10	306.70	295.05	302.50	30.250	40,990
2022-12-01	292.10	304.30	289.85	301.50	30.150	75,550
2022-11-30	272.45	280.30	270.20	280.30	28.030	25,180
2022-11-29	273.25	273.95	267.30	268.75	26.875	20,100
2022-11-28	272.55	277.05	268.35	273.15	27.315	22,860
2022-11-25	280.50	282.35	274.30	274.30	27.430	20,130
2022-11-24	279.95	283.40	278.35	282.00	28.200	8,940
2022-11-23	277.65	279.35	274.35	278.15	27.815	28,450
2022-11-22	276.80	279.40	271.05	273.95	27.395	18,150
2022-11-21	279.75	286.85	276.60	279.25	27.925	24,990
2022-11-18	284.75	288.65	278.30	280.35	28.035	67,620
2022-11-17	296.10	297.45	282.25	285.90	28.590	41,300
2022-11-16	298.35	298.95	293.05	293.30	29.330	56,050
2022-11-15	291.65	300.15	288.35	300.15	30.015	57,900
2022-11-14	278.75	292.70	277.10	288.75	28.875	39,910
2022-11-11	271.10	275.15	263.90	272.80	27.280	37,430
2022-11-10	255.10	265.45	254.00	265.15	26.515	44,010
2022-11-09	263.75	265.00	255.00	255.55	25.555	46,540
2022-11-08	257.55	262.15	256.10	261.95	26.195	27,280
2022-11-07	261.75	263.85	252.80	257.35	25.735	65,720
2022-11-04	275.05	279.00	261.10	263.30	26.330	61,650
2022-11-03	277.15	281.25	276.05	279.80	27.980	60,350
2022-11-02	289.85	290.75	282.45	282.45	28.245	44,240
2022-11-01	296.65	300.50	292.15	292.15	29.215	54,080
2022-10-31	296.05	299.10	292.85	294.45	29.445	42,420
2022-10-28	295.35	301.25	294.15	295.90	29.590	93,170
2022-10-27	296.15	303.75	294.90	303.75	30.375	106,920
2022-10-26	288.95	302.75	287.30	301.65	30.165	82,780
2022-10-25	287.80	299.00	287.05	292.85	29.285	78,270
2022-10-24	295.00	296.75	284.50	287.00	28.700	126,950
2022-10-21	273.15	283.30	270.85	282.45	28.245	86,700
2022-10-20	277.35	282.85	275.00	280.55	28.055	116,430
2022-10-19	276.85	285.00	268.60	280.45	28.045	491,660
2022-10-18	252.25	256.00	243.25	243.65	24.365	112,990

← NewerPage 17 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.