Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	554.34	563.36	542.01	553.29	55.329	57,117,949
2022-01-05	592.00	592.84	566.88	567.52	56.752	41,487,490
2022-01-04	599.91	600.41	581.60	591.15	59.115	43,931,350
2022-01-03	605.61	609.99	590.56	597.37	59.737	30,688,080
2021-12-31	610.01	614.08	602.05	602.44	60.244	19,959,180
2021-12-30	612.99	620.61	611.24	612.09	61.209	16,250,930
2021-12-29	610.71	613.98	604.68	610.54	61.054	12,875,130
2021-12-28	614.95	618.41	609.69	610.71	61.071	18,841,160
2021-12-27	615.00	615.00	609.25	613.12	61.312	20,622,330
2021-12-23	616.40	616.88	607.57	614.09	61.409	16,211,460
2021-12-22	603.36	614.82	602.63	614.24	61.424	23,357,450
2021-12-21	597.54	607.82	593.86	604.92	60.492	23,193,900
2021-12-20	586.43	602.88	584.26	593.74	59.374	33,584,040
2021-12-17	591.61	593.25	581.74	586.73	58.673	44,337,060
2021-12-16	597.09	602.83	588.00	591.06	59.106	31,432,170
2021-12-15	598.18	605.69	584.51	605.04	60.504	28,661,960
2021-12-14	598.71	602.29	588.13	597.99	59.799	29,845,360
2021-12-13	612.00	612.64	599.52	604.56	60.456	25,179,150
2021-12-10	616.78	617.74	605.88	611.66	61.166	27,487,740
2021-12-09	627.58	630.24	610.44	611.00	61.100	23,763,210
2021-12-08	630.00	632.46	623.20	628.08	62.808	22,203,080
2021-12-07	619.83	628.89	611.40	625.58	62.558	31,251,900
2021-12-06	606.01	617.29	601.00	612.69	61.269	30,756,720
2021-12-03	622.75	625.50	594.00	602.13	60.213	48,292,820
2021-12-02	617.10	625.36	612.88	616.47	61.647	33,311,310
2021-12-01	649.48	654.52	617.07	617.77	61.777	38,970,190
2021-11-30	668.20	675.38	640.01	641.90	64.190	56,089,189
2021-11-29	663.20	667.99	658.29	663.84	66.384	25,293,640
2021-11-26	675.00	676.41	660.67	665.64	66.564	28,725,130
2021-11-24	658.01	661.44	651.10	658.29	65.829	18,672,820
2021-11-23	658.18	666.43	646.05	654.06	65.406	23,209,170
2021-11-22	676.02	679.48	656.47	659.20	65.920	27,653,180
2021-11-19	692.35	694.16	675.00	678.80	67.880	26,148,520
2021-11-18	691.61	691.74	679.74	682.02	68.202	20,149,920
2021-11-17	690.00	700.99	686.09	691.69	69.169	27,328,310
2021-11-16	678.27	688.36	676.90	687.40	68.740	20,773,870
2021-11-15	681.24	685.26	671.49	679.33	67.933	28,721,860
2021-11-12	660.01	683.34	653.82	682.61	68.261	41,984,100
2021-11-11	650.24	665.82	649.71	657.58	65.758	28,683,110
2021-11-10	653.01	660.33	642.11	646.91	64.691	24,057,850
2021-11-09	653.70	660.50	650.52	655.99	65.599	24,156,300
2021-11-08	650.29	656.00	643.79	651.45	65.145	28,875,230
2021-11-05	663.97	665.64	645.01	645.72	64.572	52,834,879
2021-11-04	685.89	685.94	665.50	668.40	66.840	48,650,230
2021-11-03	677.27	689.39	677.27	688.29	68.829	23,348,520
2021-11-02	683.11	687.68	673.82	677.72	67.772	38,885,970
2021-11-01	689.06	689.97	676.54	681.17	68.117	31,109,110
2021-10-29	673.06	690.97	671.24	690.31	69.031	38,252,790
2021-10-28	670.95	676.80	668.03	674.05	67.405	28,594,090
2021-10-27	669.00	671.41	661.85	662.92	66.292	22,769,140
2021-10-26	673.76	676.49	662.77	668.52	66.852	29,048,400
2021-10-25	663.74	675.88	657.07	671.66	67.166	38,335,260
2021-10-22	651.81	665.46	651.81	664.78	66.478	61,860,159
2021-10-21	628.89	654.01	628.65	653.16	65.316	84,370,699
2021-10-20	625.57	637.40	617.15	625.14	62.514	106,219,999
2021-10-19	636.97	641.00	632.30	639.00	63.900	76,331,469
2021-10-18	632.10	638.41	620.59	637.97	63.797	46,690,710
2021-10-15	638.00	639.42	625.16	628.29	62.829	41,168,740
2021-10-14	632.23	636.88	626.79	633.80	63.380	26,725,350
2021-10-13	632.18	632.18	622.10	629.76	62.976	24,246,380

← NewerPage 21 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.