Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	373.55	396.02	373.13	391.50	39.150	70,092,349
2022-04-01	376.80	380.87	368.50	373.47	37.347	46,442,370
2022-03-31	383.59	384.00	373.61	374.59	37.459	41,347,200
2022-03-30	389.55	392.70	378.63	381.47	38.147	40,233,010
2022-03-29	384.39	396.50	380.33	391.82	39.182	58,807,229
2022-03-28	375.23	380.28	366.73	378.51	37.851	43,234,350
2022-03-25	377.07	377.64	366.43	373.85	37.385	35,759,530
2022-03-24	379.76	379.76	368.90	375.71	37.571	38,884,610
2022-03-23	379.77	382.46	374.49	374.49	37.449	37,289,540
2022-03-22	371.14	386.66	366.76	382.92	38.292	42,427,620
2022-03-21	378.02	381.82	368.94	374.59	37.459	48,664,630
2022-03-18	372.00	381.80	368.47	380.60	38.060	83,248,249
2022-03-17	359.70	373.31	354.88	371.40	37.140	58,183,479
2022-03-16	348.20	359.99	343.06	357.53	35.753	69,824,689
2022-03-15	335.10	345.36	332.36	343.75	34.375	54,606,399
2022-03-14	338.72	341.32	329.82	331.01	33.101	59,078,169
2022-03-11	361.19	363.36	340.00	340.32	34.032	48,199,250
2022-03-10	356.20	367.02	353.30	356.77	35.677	48,077,670
2022-03-09	357.69	364.14	350.51	358.79	35.879	65,201,859
2022-03-08	349.80	358.86	340.67	341.76	34.176	64,286,549
2022-03-07	360.41	362.00	350.20	350.26	35.026	57,083,829
2022-03-04	368.00	374.82	357.17	361.73	36.173	53,291,799
2022-03-03	386.00	386.12	364.65	368.07	36.807	60,768,359
2022-03-02	388.93	389.22	375.21	380.03	38.003	53,568,089
2022-03-01	391.60	395.00	383.71	386.24	38.624	32,904,390
2022-02-28	387.33	397.75	382.13	394.52	39.452	50,350,460
2022-02-25	386.61	391.29	375.58	390.80	39.080	48,416,360
2022-02-24	355.09	390.73	354.72	390.03	39.003	70,687,239
2022-02-23	382.72	386.00	366.66	367.46	36.746	46,142,900
2022-02-22	388.95	392.42	373.02	377.38	37.738	66,975,149
2022-02-18	392.53	402.87	389.05	391.29	39.129	68,016,679
2022-02-17	394.24	399.11	385.70	386.67	38.667	46,692,220
2022-02-16	401.53	401.56	390.38	398.08	39.808	52,776,499
2022-02-15	403.79	409.16	401.01	407.46	40.746	53,956,409
2022-02-14	387.59	409.36	386.89	396.57	39.657	72,021,549
2022-02-11	405.33	411.61	387.65	391.31	39.131	75,589,389
2022-02-10	402.10	408.00	396.36	406.27	40.627	84,529,149
2022-02-09	408.65	412.98	398.79	412.89	41.289	77,382,279
2022-02-08	398.18	406.61	395.83	403.53	40.353	68,185,429
2022-02-07	410.17	412.35	393.55	402.10	40.210	82,328,589
2022-02-04	407.31	412.77	396.64	410.17	41.017	77,897,969
2022-02-03	421.44	429.26	404.28	405.60	40.560	99,052,099
2022-02-02	448.25	451.98	426.48	429.48	42.948	143,460,099
2022-02-01	432.96	458.48	425.54	457.13	45.713	225,680,998
2022-01-31	401.97	427.70	398.20	427.14	42.714	200,474,488
2022-01-28	386.76	387.00	372.08	384.36	38.436	119,666,099
2022-01-27	382.06	394.80	378.10	386.70	38.670	243,247,498
2022-01-26	378.27	382.66	356.62	359.70	35.970	126,839,799
2022-01-25	379.14	387.71	365.13	366.42	36.642	151,458,188
2022-01-24	383.91	387.26	351.46	387.15	38.715	323,867,807
2022-01-21	400.43	409.15	379.99	397.50	39.750	589,042,694
2022-01-20	517.75	526.64	506.93	508.25	50.825	126,589,899
2022-01-19	515.00	523.21	510.51	515.86	51.586	43,535,080
2022-01-18	520.08	521.75	508.68	510.80	51.080	48,444,180
2022-01-14	517.60	538.37	511.88	525.69	52.569	78,611,089
2022-01-13	537.06	540.79	518.26	519.20	51.920	44,750,630
2022-01-12	544.27	544.27	532.02	537.22	53.722	37,873,720
2022-01-11	536.99	543.91	530.07	540.84	54.084	30,778,360
2022-01-10	538.49	543.69	526.32	539.85	53.985	44,861,450
2022-01-07	549.46	553.43	538.22	541.06	54.106	33,828,730

← NewerPage 20 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.