Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	434.99	447.33	433.50	440.86	44.086	84,130,889
2023-06-13	430.01	437.27	428.40	435.73	43.573	78,205,359
2023-06-12	418.83	424.70	416.57	423.97	42.397	59,677,119
2023-06-09	424.50	425.90	414.76	420.02	42.002	123,728,299
2023-06-08	399.77	409.54	396.34	409.37	40.937	59,910,869
2023-06-07	410.43	418.95	399.23	399.77	39.977	119,323,899
2023-06-06	405.00	405.12	396.93	399.29	39.929	49,915,320
2023-06-05	400.47	413.86	400.15	403.54	40.354	72,474,129
2023-06-02	402.89	406.58	395.90	400.47	40.047	59,023,809
2023-06-01	397.41	407.52	393.08	403.13	40.313	71,601,449
2023-05-31	391.89	396.26	388.91	395.23	39.523	69,880,469
2023-05-30	397.48	405.11	385.79	392.98	39.298	108,649,899
2023-05-26	361.10	383.76	356.00	378.88	37.888	93,604,359
2023-05-25	359.61	367.45	357.42	359.00	35.900	62,631,049
2023-05-24	356.93	367.15	356.63	364.85	36.485	79,733,159
2023-05-23	360.24	364.17	354.31	355.99	35.599	68,660,779
2023-05-22	365.36	372.01	362.50	363.01	36.301	54,064,199
2023-05-19	369.86	369.99	363.81	365.36	36.536	78,597,039
2023-05-18	347.25	375.87	346.37	371.29	37.129	209,252,398
2023-05-17	331.76	341.38	329.62	339.96	33.996	39,588,070
2023-05-16	334.00	335.17	331.91	333.75	33.375	33,348,630
2023-05-15	340.62	341.90	335.54	335.89	33.589	36,529,700
2023-05-12	344.76	348.17	337.36	339.89	33.989	60,823,599
2023-05-11	334.98	345.47	331.84	344.76	34.476	80,335,319
2023-05-10	335.21	337.11	329.51	335.42	33.542	42,898,970
2023-05-09	330.67	336.32	329.74	332.14	33.214	55,448,519
2023-05-08	322.99	332.56	322.03	331.21	33.121	54,885,929
2023-05-05	323.61	324.15	319.44	322.76	32.276	39,906,370
2023-05-04	319.01	323.61	317.95	320.78	32.078	38,796,570
2023-05-03	317.55	324.62	315.85	319.30	31.930	50,640,569
2023-05-02	325.00	326.07	315.62	317.55	31.755	43,186,120
2023-05-01	329.44	331.23	318.09	324.12	32.412	53,414,839
2023-04-28	325.24	330.81	324.00	329.93	32.993	42,283,740
2023-04-27	324.30	327.45	317.44	325.85	32.585	56,187,679
2023-04-26	321.36	325.90	320.47	321.15	32.115	46,232,380
2023-04-25	328.50	328.66	321.10	322.55	32.255	54,266,419
2023-04-24	330.20	334.66	326.75	329.02	32.902	55,866,269
2023-04-21	323.00	328.29	319.50	327.98	32.798	63,479,999
2023-04-20	320.39	331.43	318.33	325.35	32.535	99,477,999
2023-04-19	324.21	325.75	316.10	323.12	32.312	221,282,698
2023-04-18	335.00	337.19	330.50	333.70	33.370	179,444,998
2023-04-17	338.00	338.39	327.50	332.72	33.272	61,360,469
2023-04-14	342.94	344.85	336.41	338.63	33.863	53,505,079
2023-04-13	339.99	346.43	338.75	346.19	34.619	74,064,369
2023-04-12	340.81	342.80	330.04	331.03	33.103	39,654,400
2023-04-11	343.45	347.14	337.64	338.21	33.821	40,447,780
2023-04-10	335.27	339.88	333.36	338.99	33.899	26,578,980
2023-04-06	339.34	340.48	332.63	339.33	33.933	46,605,420
2023-04-05	345.30	345.43	336.25	342.35	34.235	42,055,450
2023-04-04	348.49	349.80	343.95	346.75	34.675	32,980,720
2023-04-03	341.83	348.58	340.40	348.28	34.828	44,136,500
2023-03-31	340.05	345.84	337.20	345.48	34.548	56,101,609
2023-03-30	340.27	343.29	335.30	338.43	33.843	71,314,679
2023-03-29	326.29	332.85	325.73	332.03	33.203	62,873,359
2023-03-28	326.06	333.32	321.28	323.52	32.352	64,893,879
2023-03-27	327.55	336.44	324.41	327.66	32.766	86,257,629
2023-03-24	320.63	331.83	320.63	328.39	32.839	130,040,899
2023-03-23	304.68	322.78	304.14	320.37	32.037	156,533,508
2023-03-22	306.31	306.45	293.54	293.90	29.390	58,080,349
2023-03-21	306.32	307.92	300.43	305.79	30.579	48,862,790

← NewerPage 15 of 79 · 4,730 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.