Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	443.56	446.81	438.85	442.80	44.280	27,043,530
2023-09-07	441.15	444.60	436.70	443.14	44.314	29,226,760
2023-09-06	448.61	451.39	440.49	445.76	44.576	38,622,740
2023-09-05	438.39	453.45	438.00	448.68	44.868	61,558,649
2023-09-01	437.73	445.50	435.93	439.88	43.988	47,933,790
2023-08-31	431.23	437.15	431.23	433.68	43.368	38,029,540
2023-08-30	430.85	438.16	428.35	434.67	43.467	36,253,800
2023-08-29	416.00	432.17	414.50	429.99	42.999	44,867,030
2023-08-28	418.04	419.83	413.27	418.06	41.806	29,286,130
2023-08-25	412.00	419.25	407.56	416.03	41.603	53,909,329
2023-08-24	425.41	427.59	406.17	406.93	40.693	56,877,989
2023-08-23	418.40	437.02	417.71	427.55	42.755	81,747,319
2023-08-22	409.00	415.74	407.40	413.17	41.317	36,032,730
2023-08-21	402.23	409.61	399.50	408.29	40.829	38,615,790
2023-08-18	399.33	406.52	398.15	404.53	40.453	43,121,960
2023-08-17	415.00	415.24	401.58	403.00	40.300	60,314,689
2023-08-16	423.73	424.51	415.25	415.45	41.545	39,670,210
2023-08-15	424.41	429.12	421.04	423.70	42.370	33,679,980
2023-08-14	421.99	428.85	418.78	427.78	42.778	39,659,630
2023-08-11	428.98	430.63	421.33	421.66	42.166	39,279,140
2023-08-10	431.12	438.12	428.69	429.98	42.998	54,676,069
2023-08-09	439.74	440.62	427.59	428.90	42.890	38,466,390
2023-08-08	440.36	443.57	435.10	438.30	43.830	37,671,950
2023-08-07	436.46	441.11	428.91	440.76	44.076	47,813,030
2023-08-04	433.06	436.50	426.27	431.60	43.160	54,418,109
2023-08-03	427.80	441.93	427.19	431.00	43.100	62,593,089
2023-08-02	435.23	435.56	426.56	429.70	42.970	49,217,810
2023-08-01	437.37	445.25	431.40	438.62	43.862	57,255,439
2023-07-31	426.51	439.13	426.30	438.97	43.897	65,876,189
2023-07-28	415.56	427.47	413.76	425.78	42.578	64,280,729
2023-07-27	426.90	427.52	411.88	413.17	41.317	65,944,659
2023-07-26	424.20	425.26	415.59	422.67	42.267	60,092,419
2023-07-25	427.18	430.88	426.13	427.70	42.770	48,598,430
2023-07-24	425.00	428.64	419.19	428.37	42.837	82,824,339
2023-07-21	437.37	438.24	423.19	427.50	42.750	173,400,288
2023-07-20	447.00	448.50	432.00	437.42	43.742	239,897,108
2023-07-19	476.86	485.00	470.00	477.59	47.759	209,964,798
2023-07-18	451.00	478.15	448.78	474.80	47.480	131,968,799
2023-07-17	445.57	456.68	445.11	450.05	45.005	69,011,409
2023-07-14	452.79	456.48	439.70	441.91	44.191	71,958,599
2023-07-13	447.00	451.67	441.18	450.38	45.038	61,574,749
2023-07-12	444.55	445.41	437.75	444.05	44.405	57,316,569
2023-07-11	438.65	440.80	431.04	440.21	44.021	45,745,590
2023-07-10	438.52	444.41	436.82	441.71	44.171	42,517,370
2023-07-07	438.60	442.33	435.84	438.10	43.810	41,651,440
2023-07-06	440.00	442.80	430.72	438.84	43.884	49,448,920
2023-07-05	444.91	450.97	439.62	445.90	44.590	68,754,139
2023-07-03	439.76	441.55	431.62	441.44	44.144	37,284,610
2023-06-30	431.10	444.12	431.10	440.49	44.049	73,463,939
2023-06-29	434.33	437.85	426.15	428.24	42.824	49,323,100
2023-06-28	423.10	437.29	422.89	429.84	42.984	88,113,419
2023-06-27	417.39	420.88	411.50	417.08	41.708	48,180,660
2023-06-26	422.44	430.96	414.90	415.94	41.594	46,400,220
2023-06-23	418.59	425.82	417.73	424.02	42.402	82,985,999
2023-06-22	422.93	424.71	418.68	422.48	42.248	48,722,460
2023-06-21	432.65	434.55	422.54	424.45	42.445	51,464,409
2023-06-20	430.18	440.00	430.00	434.70	43.470	47,623,130
2023-06-16	446.15	447.51	430.90	431.96	43.196	87,537,399
2023-06-15	444.10	448.65	439.50	445.27	44.527	70,999,159
2023-06-14	434.99	447.33	433.50	440.86	44.086	84,130,889

← NewerPage 14 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.