Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	554.73	567.99	554.06	561.93	56.193	50,238,470
2021-01-25	567.00	569.75	548.65	556.78	55.678	72,073,289
2021-01-22	582.10	583.99	564.35	565.17	56.517	75,508,209
2021-01-21	582.45	588.75	570.40	579.84	57.984	118,406,299
2021-01-20	565.42	593.29	556.86	586.34	58.634	326,374,487
2021-01-19	501.00	509.25	493.54	501.77	50.177	123,158,099
2021-01-15	500.00	506.32	495.10	497.98	49.798	58,957,879
2021-01-14	507.35	514.50	499.58	500.86	50.086	41,773,570
2021-01-13	495.50	512.35	493.01	507.79	50.779	50,320,990
2021-01-12	500.00	501.09	485.67	494.25	49.425	59,904,249
2021-01-11	507.84	510.73	497.95	499.10	49.910	38,127,200
2021-01-08	511.31	513.24	504.51	510.40	51.040	29,739,490
2021-01-07	508.28	516.44	506.42	508.89	50.889	36,864,480
2021-01-06	511.97	513.10	499.50	500.49	50.049	53,462,099
2021-01-05	521.55	526.78	515.89	520.80	52.080	31,338,720
2021-01-04	539.00	540.80	515.09	522.86	52.286	44,444,070
2020-12-31	525.53	545.50	523.15	540.73	54.073	53,923,219
2020-12-30	530.13	533.26	523.69	524.59	52.459	18,762,860
2020-12-29	519.90	536.55	515.48	530.87	53.087	40,223,580
2020-12-28	516.43	523.66	507.13	519.12	51.912	28,918,670
2020-12-24	515.12	519.35	512.21	513.97	51.397	11,439,520
2020-12-23	524.76	526.32	514.20	514.48	51.448	23,931,870
2020-12-22	527.69	530.40	520.50	527.33	52.733	19,085,290
2020-12-21	530.05	532.62	521.15	528.91	52.891	38,939,640
2020-12-18	533.20	536.37	526.02	534.45	53.445	45,026,920
2020-12-17	529.00	535.49	526.44	532.90	53.290	31,933,770
2020-12-16	520.11	527.38	517.69	524.83	52.483	36,823,920
2020-12-15	518.50	524.70	513.56	519.78	51.978	33,982,090
2020-12-14	505.44	524.16	501.18	522.42	52.242	57,704,239
2020-12-11	495.00	503.34	494.85	503.22	50.322	32,109,280
2020-12-10	494.56	503.77	492.91	501.09	50.109	30,182,030
2020-12-09	510.53	514.50	491.29	493.60	49.360	41,787,680
2020-12-08	517.90	521.49	505.55	512.66	51.266	42,289,500
2020-12-07	500.01	517.76	497.77	515.78	51.578	42,892,930
2020-12-04	497.50	504.50	493.64	498.31	49.831	36,662,430
2020-12-03	502.99	508.77	496.04	497.52	49.752	28,261,160
2020-12-02	501.62	506.80	493.50	503.38	50.338	30,283,580
2020-12-01	492.34	509.47	491.98	504.58	50.458	50,632,339
2020-11-30	490.08	492.55	481.27	490.70	49.070	35,309,400
2020-11-27	486.58	493.25	481.85	491.36	49.136	28,057,620
2020-11-25	485.13	486.90	478.92	485.00	48.500	35,986,290
2020-11-24	478.84	484.05	475.89	482.88	48.288	35,578,940
2020-11-23	490.46	491.15	475.84	476.62	47.662	54,165,709
2020-11-20	485.22	494.76	481.57	488.24	48.824	42,559,240
2020-11-19	482.00	487.80	480.47	484.67	48.467	22,546,530
2020-11-18	481.95	488.61	477.72	481.79	48.179	36,292,370
2020-11-17	480.12	487.51	478.85	480.63	48.063	36,980,820
2020-11-16	480.00	485.58	477.30	479.10	47.910	39,535,630
2020-11-13	486.77	488.94	477.80	482.84	48.284	30,065,100
2020-11-12	491.00	496.52	480.43	486.77	48.677	50,711,549
2020-11-11	483.00	491.68	478.26	490.76	49.076	54,605,319
2020-11-10	470.95	484.60	463.41	480.24	48.024	83,061,419
2020-11-09	485.54	495.85	467.26	470.50	47.050	104,196,799
2020-11-06	515.00	515.21	502.51	514.73	51.473	42,363,490
2020-11-05	506.56	518.73	503.45	513.76	51.376	53,727,809
2020-11-04	495.36	507.73	493.98	496.95	49.695	51,373,299
2020-11-03	484.93	495.31	478.76	487.22	48.722	36,902,130
2020-11-02	478.87	486.30	475.00	484.12	48.412	44,081,930
2020-10-30	502.01	505.88	472.21	475.74	47.574	78,138,969
2020-10-29	488.50	513.90	479.34	504.21	50.421	111,206,899

← NewerPage 25 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.