Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	633.02	637.66	621.99	624.94	62.494	32,273,490
2021-10-11	633.20	639.42	626.78	627.04	62.704	28,624,700
2021-10-08	634.17	643.80	630.86	632.66	63.266	32,720,930
2021-10-07	642.23	646.84	630.45	631.85	63.185	35,568,860
2021-10-06	628.18	639.87	626.36	639.10	63.910	45,804,340
2021-10-05	606.94	640.39	606.89	634.81	63.481	95,342,929
2021-10-04	613.39	626.13	594.68	603.35	60.335	49,959,320
2021-10-01	604.24	614.99	597.51	613.15	61.315	40,908,470
2021-09-30	608.05	619.00	608.05	610.34	61.034	66,160,399
2021-09-29	589.01	609.88	588.01	599.06	59.906	62,210,259
2021-09-28	589.00	599.54	580.16	583.85	58.385	44,310,510
2021-09-27	587.95	593.58	576.93	592.64	59.264	25,047,380
2021-09-24	592.50	592.98	583.64	592.39	59.239	21,262,460
2021-09-23	590.79	599.32	589.13	593.26	59.326	25,261,610
2021-09-22	579.69	595.65	579.69	590.65	59.065	40,218,450
2021-09-21	578.31	581.88	569.37	573.14	57.314	22,508,840
2021-09-20	586.79	591.53	568.08	575.43	57.543	37,322,270
2021-09-17	587.85	590.28	580.85	589.35	58.935	41,451,450
2021-09-16	584.30	587.48	577.72	586.50	58.650	18,320,280
2021-09-15	578.17	584.62	575.37	582.87	58.287	27,556,150
2021-09-14	584.89	587.28	575.56	577.76	57.776	34,569,580
2021-09-13	598.57	598.57	582.78	589.29	58.929	30,628,710
2021-09-10	598.16	609.45	593.67	598.72	59.872	39,507,640
2021-09-09	606.47	609.44	596.55	597.54	59.754	29,542,140
2021-09-08	603.84	615.60	595.71	606.05	60.605	54,245,029
2021-09-07	594.69	613.85	593.99	606.71	60.671	58,309,789
2021-09-03	585.80	591.88	583.14	590.53	59.053	26,840,050
2021-09-02	583.68	598.76	583.68	588.55	58.855	61,847,819
2021-09-01	569.00	591.00	569.00	582.07	58.207	56,262,139
2021-08-31	566.12	569.48	561.61	569.19	56.919	24,318,860
2021-08-30	557.25	567.16	556.45	566.18	56.618	24,348,390
2021-08-27	551.60	564.17	549.25	558.92	55.892	32,525,950
2021-08-26	546.16	552.60	545.90	550.12	55.012	15,954,990
2021-08-25	550.16	552.84	545.45	547.58	54.758	20,656,210
2021-08-24	551.48	555.31	549.27	553.41	55.341	21,095,250
2021-08-23	545.98	555.55	543.74	553.33	55.333	26,020,100
2021-08-20	545.09	551.39	539.10	546.88	54.688	37,764,290
2021-08-19	522.74	548.39	521.87	543.71	54.371	74,972,919
2021-08-18	520.00	526.38	518.65	521.87	52.187	25,820,460
2021-08-17	515.47	520.79	514.20	518.91	51.891	23,098,030
2021-08-16	515.24	523.38	512.30	517.92	51.792	20,331,760
2021-08-13	512.64	521.44	511.51	515.92	51.592	21,777,360
2021-08-12	511.86	513.00	507.20	510.72	51.072	16,861,700
2021-08-11	517.00	519.57	509.77	512.40	51.240	16,739,040
2021-08-10	520.00	520.79	512.97	515.84	51.584	19,605,440
2021-08-09	521.15	522.67	517.99	519.97	51.997	13,677,820
2021-08-06	524.00	526.84	519.39	520.55	52.055	19,197,980
2021-08-05	517.13	525.41	514.02	524.89	52.489	25,566,870
2021-08-04	513.00	517.98	510.37	517.35	51.735	20,393,740
2021-08-03	514.39	515.63	505.37	510.82	51.082	25,794,270
2021-08-02	519.00	519.85	510.51	515.15	51.515	20,966,320
2021-07-30	512.69	519.79	510.96	517.57	51.757	25,371,070
2021-07-29	519.96	520.78	513.79	514.25	51.425	17,360,140
2021-07-28	521.82	524.47	516.98	519.30	51.930	23,904,660
2021-07-27	518.08	521.95	512.05	518.91	51.891	27,590,370
2021-07-26	514.38	521.13	509.01	516.49	51.649	22,545,380
2021-07-23	512.16	517.41	504.66	515.41	51.541	38,204,780
2021-07-22	510.21	513.68	507.00	511.77	51.177	43,280,610
2021-07-21	526.13	530.99	505.61	513.63	51.363	119,067,899
2021-07-20	526.07	536.64	520.30	531.05	53.105	69,304,399

← NewerPage 22 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.