Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	513.82	513.96	500.55	508.78	50.878	90,610,619
2021-04-21	508.00	515.46	503.60	508.90	50.890	228,974,488
2021-04-20	554.42	563.56	546.30	549.57	54.957	112,576,499
2021-04-19	546.90	556.44	545.53	554.44	55.444	42,887,150
2021-04-16	550.54	551.98	539.51	546.54	54.654	32,090,750
2021-04-15	544.17	553.49	542.66	549.22	54.922	31,390,500
2021-04-14	554.87	554.87	538.53	540.02	54.002	37,402,940
2021-04-13	557.00	559.75	550.30	553.73	55.373	27,203,440
2021-04-12	551.05	557.98	549.58	552.78	55.278	29,440,600
2021-04-09	552.69	556.90	547.11	555.31	55.531	28,940,340
2021-04-08	551.13	556.90	547.57	554.58	55.458	43,098,290
2021-04-07	543.50	549.64	541.45	546.99	54.699	21,513,190
2021-04-06	544.81	554.17	543.30	544.53	54.453	34,742,050
2021-04-05	540.01	542.85	529.23	540.67	54.067	33,559,040
2021-04-01	529.93	540.50	527.03	539.42	53.942	39,386,370
2021-03-31	515.68	528.13	515.44	521.66	52.166	35,031,110
2021-03-30	510.51	514.41	506.91	513.39	51.339	24,181,290
2021-03-29	505.66	518.00	504.40	513.95	51.395	33,300,490
2021-03-26	502.82	508.72	496.68	508.05	50.805	34,677,970
2021-03-25	516.99	518.53	497.00	502.86	50.286	49,267,640
2021-03-24	533.78	534.42	520.00	520.81	52.081	41,022,110
2021-03-23	529.87	543.12	529.40	535.09	53.509	55,834,609
2021-03-22	509.13	529.31	509.13	523.11	52.311	33,605,870
2021-03-19	504.96	513.19	501.63	512.18	51.218	43,863,600
2021-03-18	516.40	517.90	503.85	504.79	50.479	40,966,060
2021-03-17	522.00	528.37	514.30	524.44	52.444	28,173,760
2021-03-16	524.47	533.42	523.21	524.03	52.403	32,388,880
2021-03-15	516.32	520.73	508.03	520.25	52.025	34,855,190
2021-03-12	512.50	526.51	506.59	518.02	51.802	39,817,430
2021-03-11	512.21	530.24	510.71	523.06	52.306	47,144,690
2021-03-10	513.50	518.97	504.25	504.54	50.454	37,714,840
2021-03-09	507.31	513.11	503.82	506.44	50.644	34,700,420
2021-03-08	514.46	518.84	492.85	493.33	49.333	39,817,580
2021-03-05	511.98	517.76	498.79	516.39	51.639	50,699,729
2021-03-04	521.50	531.50	507.68	511.29	51.129	50,347,920
2021-03-03	545.93	548.01	517.81	520.70	52.070	53,624,429
2021-03-02	553.34	556.99	546.02	547.82	54.782	30,422,260
2021-03-01	545.57	552.14	542.00	550.64	55.064	30,421,800
2021-02-26	546.51	553.09	538.00	538.85	53.885	37,555,740
2021-02-25	550.27	556.48	535.75	546.70	54.670	42,528,790
2021-02-24	539.80	556.85	539.07	553.41	55.341	32,450,380
2021-02-23	525.00	548.54	518.28	546.15	54.615	41,365,320
2021-02-22	534.99	541.79	530.79	533.78	53.378	30,785,940
2021-02-19	548.00	548.99	538.81	540.22	54.022	28,414,570
2021-02-18	549.00	550.00	538.23	548.22	54.822	24,576,040
2021-02-17	550.99	555.25	543.03	551.34	55.134	20,715,900
2021-02-16	557.29	563.63	552.73	557.28	55.728	26,240,970
2021-02-12	556.94	561.25	550.85	556.52	55.652	21,971,280
2021-02-11	564.44	565.93	554.22	557.59	55.759	27,305,870
2021-02-10	562.50	566.65	553.46	563.59	56.359	39,912,640
2021-02-09	546.00	566.00	543.00	559.07	55.907	37,034,990
2021-02-08	555.00	555.00	543.70	547.92	54.792	27,917,210
2021-02-05	552.26	554.44	545.48	550.79	55.079	23,761,750
2021-02-04	539.81	559.48	537.51	552.16	55.216	51,645,369
2021-02-03	550.17	550.48	538.24	539.45	53.945	31,722,880
2021-02-02	542.01	555.48	538.94	548.16	54.816	37,675,690
2021-02-01	536.79	545.06	531.73	539.04	53.904	35,475,070
2021-01-29	538.00	541.00	530.18	532.39	53.239	43,252,640
2021-01-28	535.88	553.15	530.74	538.60	53.860	59,689,779
2021-01-27	550.71	556.42	515.73	523.28	52.328	86,702,769

← NewerPage 24 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.