Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	460.99	461.20	451.20	453.90	45.390	51,577,129
2023-12-01	473.17	475.23	464.60	465.74	46.574	43,414,710
2023-11-30	475.31	478.59	470.42	473.97	47.397	42,873,490
2023-11-29	479.00	480.99	474.49	477.19	47.719	28,555,400
2023-11-28	478.11	480.50	475.95	479.00	47.900	28,901,640
2023-11-27	479.03	482.00	475.35	479.17	47.917	36,259,240
2023-11-24	477.11	480.40	475.20	479.56	47.956	14,047,320
2023-11-22	476.80	482.70	476.56	478.00	47.800	28,438,910
2023-11-21	472.63	477.02	471.21	474.95	47.495	29,977,230
2023-11-20	465.40	476.76	465.40	474.47	47.447	36,210,950
2023-11-17	466.95	467.65	462.76	465.91	46.591	28,002,140
2023-11-16	463.00	467.28	459.65	466.95	46.695	36,559,740
2023-11-15	452.81	462.75	452.45	461.94	46.194	50,352,830
2023-11-14	448.78	454.08	445.64	448.65	44.865	40,608,840
2023-11-13	447.25	448.43	442.60	444.62	44.462	28,961,430
2023-11-10	437.48	447.48	435.51	447.24	44.724	44,432,840
2023-11-09	438.03	440.38	434.35	435.15	43.515	27,355,070
2023-11-08	435.00	438.07	433.68	436.65	43.665	23,568,450
2023-11-07	436.18	437.64	431.00	434.61	43.461	32,910,640
2023-11-06	434.38	435.03	429.61	434.74	43.474	30,032,350
2023-11-03	428.76	434.82	425.53	432.36	43.236	36,670,510
2023-11-02	421.17	426.69	417.10	424.71	42.471	44,759,840
2023-11-01	414.77	420.60	414.18	420.19	42.019	48,061,080
2023-10-31	409.24	412.52	404.63	411.69	41.169	38,776,230
2023-10-30	402.35	412.82	399.41	410.08	41.008	53,171,469
2023-10-27	406.42	410.21	395.62	397.87	39.787	49,976,120
2023-10-26	411.42	417.31	401.54	403.54	40.354	68,497,019
2023-10-25	416.02	418.84	410.11	411.25	41.125	62,995,869
2023-10-24	409.68	416.69	408.39	413.73	41.373	64,592,469
2023-10-23	403.32	407.54	398.52	406.84	40.684	73,900,319
2023-10-20	405.63	410.64	398.01	400.96	40.096	127,829,199
2023-10-19	404.74	408.95	392.26	401.77	40.177	280,744,197
2023-10-18	351.00	354.79	344.73	346.19	34.619	114,296,399
2023-10-17	361.10	362.70	353.89	355.72	35.572	59,084,119
2023-10-16	356.21	363.08	354.77	360.82	36.082	51,289,469
2023-10-13	355.64	358.93	352.05	355.68	35.568	63,163,199
2023-10-12	366.48	368.83	359.05	361.20	36.120	73,760,849
2023-10-11	372.78	377.81	365.34	365.93	36.593	91,513,949
2023-10-10	385.58	388.70	372.25	373.32	37.332	72,889,389
2023-10-09	378.05	387.17	377.76	385.95	38.595	32,998,020
2023-10-06	368.43	382.52	367.77	381.51	38.151	47,781,180
2023-10-05	378.01	378.60	367.24	372.59	37.259	50,347,730
2023-10-04	376.50	380.22	373.58	376.90	37.690	43,036,580
2023-10-03	377.11	394.90	372.85	376.75	37.675	88,781,339
2023-10-02	377.48	384.81	376.80	380.33	38.033	31,021,010
2023-09-29	380.00	382.58	375.35	377.60	37.760	42,052,980
2023-09-28	375.60	378.96	371.10	376.36	37.636	43,699,060
2023-09-27	382.40	384.22	376.25	377.59	37.759	38,435,210
2023-09-26	382.88	384.56	377.36	379.25	37.925	40,893,920
2023-09-25	382.90	386.62	380.81	384.80	38.480	37,572,780
2023-09-22	385.00	386.88	378.36	379.81	37.981	36,997,960
2023-09-21	386.50	395.90	383.42	384.15	38.415	55,563,879
2023-09-20	397.05	397.99	386.12	386.30	38.630	38,666,190
2023-09-19	392.84	398.23	390.25	396.20	39.620	40,800,540
2023-09-18	395.50	399.47	392.60	394.40	39.440	47,047,060
2023-09-15	401.00	404.70	395.03	396.94	39.694	91,167,449
2023-09-14	410.40	411.39	400.00	400.49	40.049	107,090,399
2023-09-13	435.50	438.40	410.69	412.24	41.224	118,430,299
2023-09-12	442.85	445.44	434.12	434.69	43.469	31,240,240
2023-09-11	443.07	449.89	442.75	445.36	44.536	29,137,670

← NewerPage 13 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-11-17	10:1
2015-07-15	7:1
2004-02-12	2:1

Dividends

No dividends on record.

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