Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	299.79	307.50	296.00	305.13	30.513	51,134,299
2023-03-17	310.06	310.76	300.00	303.50	30.350	69,187,769
2023-03-16	304.75	316.60	301.71	310.06	31.006	79,123,719
2023-03-15	292.51	306.31	292.28	303.79	30.379	92,153,399
2023-03-14	295.97	297.45	290.31	294.94	29.494	59,566,919
2023-03-13	287.34	299.24	285.33	293.51	29.351	62,923,849
2023-03-10	297.91	298.79	289.00	292.76	29.276	57,593,149
2023-03-09	312.08	312.51	294.88	297.78	29.778	74,433,499
2023-03-08	309.29	311.83	305.75	311.79	31.179	34,794,740
2023-03-07	312.68	314.30	306.62	308.47	30.847	45,530,820
2023-03-06	317.00	323.30	311.84	312.03	31.203	56,607,429
2023-03-03	315.45	317.49	310.82	315.18	31.518	59,533,189
2023-03-02	310.96	315.57	310.38	311.88	31.188	49,210,530
2023-03-01	321.55	326.60	312.36	313.48	31.348	49,113,110
2023-02-28	323.70	327.62	321.17	322.13	32.213	36,760,750
2023-02-27	323.87	330.00	322.12	323.03	32.303	61,425,799
2023-02-24	319.30	321.50	314.52	317.15	31.715	68,306,919
2023-02-23	331.23	331.28	314.30	323.65	32.365	132,386,699
2023-02-22	337.50	341.91	332.82	334.88	33.488	45,462,490
2023-02-21	342.85	344.13	336.42	337.50	33.750	57,102,919
2023-02-17	347.91	349.00	342.44	347.96	34.796	52,947,269
2023-02-16	355.00	361.50	350.31	350.71	35.071	52,157,259
2023-02-15	356.63	362.88	354.24	361.42	36.142	39,699,450
2023-02-14	357.55	363.75	353.40	359.96	35.996	46,247,580
2023-02-13	349.50	359.70	344.25	358.57	35.857	71,344,449
2023-02-10	359.16	362.14	347.14	347.36	34.736	72,910,959
2023-02-09	372.41	373.83	361.74	362.50	36.250	69,010,999
2023-02-08	360.02	368.19	358.31	366.83	36.683	62,531,789
2023-02-07	358.51	364.18	354.18	362.95	36.295	62,893,679
2023-02-06	363.64	368.45	360.68	361.48	36.148	49,949,420
2023-02-03	359.08	379.43	359.00	365.90	36.590	94,020,339
2023-02-02	365.16	368.32	358.43	366.89	36.689	78,569,519
2023-02-01	353.86	365.39	349.91	361.99	36.199	80,051,689
2023-01-31	349.98	355.95	348.71	353.86	35.386	56,607,379
2023-01-30	358.44	360.95	352.86	353.11	35.311	51,275,929
2023-01-27	363.20	365.92	360.59	360.77	36.077	67,035,479
2023-01-26	368.77	369.02	361.70	364.87	36.487	82,568,439
2023-01-25	360.57	368.90	358.50	367.96	36.796	77,669,079
2023-01-24	357.53	365.65	355.14	363.83	36.383	117,965,299
2023-01-23	341.72	362.25	340.63	357.42	35.742	156,468,498
2023-01-20	336.79	344.00	332.63	342.50	34.250	284,303,397
2023-01-19	322.57	324.89	313.39	315.78	31.578	180,081,988
2023-01-18	326.75	330.08	321.25	326.33	32.633	78,141,159
2023-01-17	331.08	332.50	323.60	326.22	32.622	92,469,869
2023-01-13	329.97	336.65	328.89	332.82	33.282	82,868,159
2023-01-12	332.50	332.95	323.14	330.13	33.013	108,562,499
2023-01-11	326.50	328.88	321.35	327.26	32.726	95,796,809
2023-01-10	311.07	329.35	311.07	327.54	32.754	130,722,899
2023-01-09	316.83	321.70	313.22	315.17	31.517	67,666,279
2023-01-06	311.57	316.77	303.69	315.55	31.555	89,598,389
2023-01-05	307.00	314.18	304.55	309.70	30.970	83,283,899
2023-01-04	298.24	311.14	295.51	309.41	30.941	93,450,539
2023-01-03	298.06	298.39	288.70	294.95	29.495	67,639,639
2022-12-30	285.53	295.01	283.22	294.88	29.488	75,668,919
2022-12-29	283.18	295.50	281.01	291.12	29.112	95,885,269
2022-12-28	281.92	285.19	273.41	276.88	27.688	59,643,689
2022-12-27	293.19	293.57	282.13	284.17	28.417	57,780,979
2022-12-23	296.18	298.46	291.91	294.97	29.497	42,511,080
2022-12-22	298.09	298.88	290.81	297.75	29.775	78,561,919
2022-12-21	289.99	300.66	286.50	297.96	29.796	63,761,729

← NewerPage 16 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.