Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	526.05	534.91	522.24	532.28	53.228	38,857,640
2021-07-16	541.81	544.06	527.05	530.31	53.031	34,421,010
2021-07-15	553.97	557.54	538.20	542.95	54.295	57,138,729
2021-07-14	541.01	554.10	541.01	547.95	54.795	46,595,350
2021-07-13	535.76	545.33	535.76	540.68	54.068	27,515,930
2021-07-12	540.30	540.65	532.92	537.31	53.731	17,807,380
2021-07-09	531.00	538.26	528.58	535.98	53.598	27,772,310
2021-07-08	530.93	535.50	529.09	530.76	53.076	32,689,880
2021-07-07	544.24	544.64	531.66	535.96	53.596	27,224,980
2021-07-06	533.00	542.86	533.00	541.64	54.164	27,750,510
2021-07-02	535.50	538.54	529.39	533.98	53.398	19,803,160
2021-07-01	525.72	537.04	525.72	533.54	53.354	28,054,020
2021-06-30	534.06	534.38	526.82	528.21	52.821	27,734,450
2021-06-29	533.55	536.13	528.57	533.50	53.350	23,146,470
2021-06-28	528.12	533.94	524.56	533.03	53.303	28,202,270
2021-06-25	528.84	533.06	525.00	527.07	52.707	52,990,719
2021-06-24	517.96	520.96	514.40	518.06	51.806	33,612,020
2021-06-23	508.48	516.63	508.20	512.74	51.274	39,447,820
2021-06-22	498.54	513.55	495.80	508.82	50.882	58,092,709
2021-06-21	501.64	502.05	492.28	497.00	49.700	52,772,969
2021-06-18	496.40	504.49	495.24	500.77	50.077	51,975,759
2021-06-17	490.25	501.80	490.15	498.34	49.834	31,982,730
2021-06-16	495.00	496.46	486.28	492.41	49.241	35,332,060
2021-06-15	501.23	501.23	490.40	491.90	49.190	31,040,730
2021-06-14	489.68	503.50	486.91	499.89	49.989	44,002,220
2021-06-11	490.00	491.41	487.78	488.77	48.877	31,239,690
2021-06-10	487.17	490.21	482.14	487.27	48.727	43,829,280
2021-06-09	494.50	496.09	484.65	485.81	48.581	30,550,290
2021-06-08	497.00	498.82	489.37	492.39	49.239	23,740,370
2021-06-07	492.92	496.70	490.55	494.66	49.466	27,919,320
2021-06-04	492.00	501.86	490.95	494.74	49.474	31,604,870
2021-06-03	495.19	496.66	487.25	489.43	48.943	38,874,450
2021-06-02	499.82	503.22	495.82	499.24	49.924	22,689,790
2021-06-01	504.01	505.41	497.74	499.08	49.908	24,825,550
2021-05-28	504.40	511.76	502.53	502.81	50.281	29,112,970
2021-05-27	501.80	505.10	498.54	503.86	50.386	32,537,730
2021-05-26	502.34	504.14	500.50	502.36	50.236	24,653,030
2021-05-25	506.00	506.37	499.22	501.34	50.134	26,994,590
2021-05-24	501.05	504.25	499.51	502.90	50.290	24,125,950
2021-05-21	503.12	505.40	497.26	497.89	49.789	33,229,250
2021-05-20	489.55	502.70	488.98	501.67	50.167	37,212,180
2021-05-19	481.63	488.57	478.54	487.70	48.770	33,499,300
2021-05-18	488.40	493.48	486.19	486.28	48.628	23,504,960
2021-05-17	485.59	492.71	482.81	488.94	48.894	27,010,570
2021-05-14	487.86	494.85	486.59	493.37	49.337	28,824,640
2021-05-13	489.13	490.78	482.71	486.66	48.666	27,165,610
2021-05-12	486.83	493.54	482.70	484.98	48.498	41,215,400
2021-05-11	479.75	497.99	478.63	495.08	49.508	44,010,000
2021-05-10	502.00	503.15	486.11	486.69	48.669	51,316,319
2021-05-07	504.62	508.55	501.12	503.84	50.384	31,327,860
2021-05-06	495.99	499.55	491.37	499.55	49.955	37,836,980
2021-05-05	504.99	507.78	494.63	496.08	49.608	31,293,660
2021-05-04	510.78	511.63	496.79	503.18	50.318	43,495,020
2021-05-03	512.65	518.95	505.20	509.11	50.911	40,918,950
2021-04-30	505.00	514.55	505.00	513.47	51.347	44,132,420
2021-04-29	507.60	509.29	499.00	509.00	50.900	51,277,919
2021-04-28	505.20	508.40	503.34	506.52	50.652	31,929,830
2021-04-27	512.62	512.99	504.58	505.55	50.555	37,613,270
2021-04-26	506.76	510.48	503.00	510.30	51.030	43,888,390
2021-04-23	509.01	509.70	500.70	505.55	50.555	73,146,599

← NewerPage 23 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.