Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	486.36	494.00	483.28	486.24	48.624	59,927,309
2020-10-27	490.01	490.49	482.93	488.93	48.893	36,271,750
2020-10-26	487.03	496.82	478.90	488.24	48.824	61,860,869
2020-10-23	488.11	490.06	481.35	488.28	48.828	49,278,620
2020-10-22	494.69	495.14	482.00	485.23	48.523	69,979,209
2020-10-21	501.03	506.85	488.25	489.05	48.905	174,057,108
2020-10-20	528.14	533.78	522.26	525.42	52.542	100,471,799
2020-10-19	537.07	541.80	525.38	530.72	53.072	75,675,049
2020-10-16	549.50	554.33	530.03	530.79	53.079	63,473,629
2020-10-15	545.52	551.22	535.10	541.94	54.194	51,131,259
2020-10-14	562.61	572.49	541.00	541.45	54.145	95,100,809
2020-10-13	540.56	557.65	537.20	554.09	55.409	56,024,979
2020-10-12	548.81	551.81	538.24	539.81	53.981	53,910,739
2020-10-09	537.83	544.28	535.00	539.44	53.944	47,812,590
2020-10-08	533.48	535.00	524.15	531.79	53.179	53,864,879
2020-10-07	518.00	536.49	515.82	534.66	53.466	79,886,839
2020-10-06	518.72	521.82	504.16	505.87	50.587	41,990,340
2020-10-05	506.80	520.99	501.70	520.65	52.065	40,880,690
2020-10-02	516.43	526.37	502.70	503.06	50.306	60,711,649
2020-10-01	506.03	529.55	503.60	527.51	52.751	81,537,089
2020-09-30	492.57	504.63	489.27	500.03	50.003	46,341,110
2020-09-29	489.50	496.29	486.53	493.48	49.348	35,431,930
2020-09-28	489.11	492.00	477.88	490.65	49.065	47,734,970
2020-09-25	474.39	484.87	468.03	482.88	48.288	37,694,360
2020-09-24	470.53	477.00	467.82	473.08	47.308	37,272,010
2020-09-23	491.04	491.04	469.00	470.61	47.061	37,264,230
2020-09-22	489.01	491.82	479.26	491.17	49.117	34,823,240
2020-09-21	467.69	487.78	466.32	487.35	48.735	54,575,389
2020-09-18	472.51	479.40	458.60	469.96	46.996	67,177,109
2020-09-17	475.16	478.40	463.27	470.20	47.020	53,793,009
2020-09-16	499.99	504.66	483.31	483.86	48.386	44,014,120
2020-09-15	484.00	497.47	481.63	495.99	49.599	53,369,919
2020-09-14	480.62	488.99	471.30	476.26	47.626	73,591,249
2020-09-11	486.49	493.73	476.81	482.03	48.203	50,352,000
2020-09-10	503.35	506.29	478.84	480.67	48.067	62,401,809
2020-09-09	519.21	520.00	492.57	500.19	50.019	68,481,269
2020-09-08	498.40	522.00	495.00	507.02	50.702	55,726,839
2020-09-04	520.18	527.36	485.98	516.05	51.605	82,701,169
2020-09-03	545.00	554.00	521.32	525.75	52.575	90,710,889
2020-09-02	553.78	556.50	537.37	552.84	55.284	58,869,299
2020-09-01	532.60	557.39	532.45	556.55	55.655	95,819,069
2020-08-31	521.16	531.99	517.58	529.56	52.956	49,414,090
2020-08-28	532.00	539.00	522.00	523.89	52.389	44,175,170
2020-08-27	537.78	541.00	521.25	526.27	52.627	90,629,119
2020-08-26	492.50	549.04	492.08	547.53	54.753	203,736,798
2020-08-25	488.19	492.47	485.09	490.58	49.058	57,277,209
2020-08-24	495.44	501.00	483.16	488.81	48.881	47,621,830
2020-08-21	496.46	498.13	490.00	492.31	49.231	39,212,930
2020-08-20	484.69	498.94	483.89	497.90	49.790	51,324,799
2020-08-19	493.93	494.50	483.50	484.53	48.453	31,562,180
2020-08-18	484.35	495.30	482.80	491.87	49.187	35,055,180
2020-08-17	484.19	486.24	479.10	482.35	48.235	24,235,450
2020-08-14	482.82	488.33	480.21	482.68	48.268	29,434,870
2020-08-13	478.40	484.45	476.45	481.33	48.133	30,089,330
2020-08-12	471.34	482.49	470.18	475.47	47.547	54,412,429
2020-08-11	479.75	480.92	466.55	466.93	46.693	73,292,259
2020-08-10	493.35	497.46	478.63	483.38	48.338	46,911,850
2020-08-07	505.45	508.29	486.68	494.73	49.473	59,103,479
2020-08-06	504.11	510.82	498.70	509.08	50.908	37,258,610
2020-08-05	508.68	510.10	501.20	502.11	50.211	43,135,260

← NewerPage 26 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.