Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	498.65	510.44	498.65	509.64	50.964	56,079,679
2020-08-03	490.86	503.09	490.23	498.62	49.862	58,761,899
2020-07-31	488.29	494.80	484.50	488.88	48.888	59,243,099
2020-07-30	480.71	488.35	477.51	485.80	48.580	66,085,689
2020-07-29	492.25	494.92	484.13	484.48	48.448	66,117,689
2020-07-28	496.02	497.79	487.76	488.51	48.851	59,867,269
2020-07-27	484.51	496.92	482.31	495.65	49.565	78,630,689
2020-07-24	468.77	487.17	467.54	480.45	48.045	77,462,479
2020-07-23	491.13	491.90	472.02	477.58	47.758	77,220,339
2020-07-22	492.19	497.20	487.20	489.82	48.982	69,540,779
2020-07-21	506.00	506.22	488.61	490.10	49.010	91,272,179
2020-07-20	489.14	504.50	484.20	502.41	50.241	119,403,099
2020-07-17	494.87	503.59	484.14	492.99	49.299	249,913,498
2020-07-16	526.48	535.54	504.36	527.39	52.739	244,989,898
2020-07-15	516.30	529.00	510.18	523.26	52.326	100,666,499
2020-07-14	517.08	525.50	490.49	524.88	52.488	150,832,988
2020-07-13	567.98	575.37	520.96	525.50	52.550	183,990,198
2020-07-10	519.73	555.88	511.28	548.73	54.873	216,055,898
2020-07-09	508.40	510.00	495.78	507.76	50.776	58,405,409
2020-07-08	498.58	505.10	493.81	502.78	50.278	56,916,819
2020-07-07	497.31	504.82	490.83	493.16	49.316	56,698,699
2020-07-06	480.77	499.50	479.80	493.81	49.381	78,389,889
2020-07-02	485.64	492.28	475.53	476.89	47.689	63,514,849
2020-07-01	454.00	488.23	454.00	485.64	48.564	97,058,699
2020-06-30	450.02	457.59	447.00	455.04	45.504	41,985,450
2020-06-29	445.23	447.67	432.14	447.24	44.724	48,439,780
2020-06-26	466.39	468.03	442.24	443.40	44.340	68,047,259
2020-06-25	458.86	467.01	454.00	465.91	46.591	41,345,130
2020-06-24	468.54	472.36	454.00	457.85	45.785	48,261,910
2020-06-23	466.50	474.01	464.50	466.26	46.626	59,484,359
2020-06-22	455.01	468.59	454.21	468.04	46.804	62,721,049
2020-06-19	449.12	453.97	445.60	453.72	45.372	59,336,509
2020-06-18	448.73	452.76	442.80	449.87	44.987	42,776,270
2020-06-17	441.82	450.46	439.22	447.77	44.777	65,295,679
2020-06-16	425.76	437.96	425.18	436.13	43.613	55,140,159
2020-06-15	421.40	426.49	415.42	425.50	42.550	44,714,990
2020-06-12	429.00	434.06	412.45	418.07	41.807	64,611,269
2020-06-11	428.20	445.57	424.16	425.56	42.556	74,628,679
2020-06-10	436.00	439.69	430.55	434.48	43.448	48,968,930
2020-06-09	421.65	434.73	420.31	434.05	43.405	67,969,999
2020-06-08	416.00	420.80	406.50	419.49	41.949	58,514,529
2020-06-05	407.29	420.24	404.25	419.60	41.960	50,995,609
2020-06-04	422.39	428.71	410.03	414.33	41.433	54,105,289
2020-06-03	426.95	427.10	418.05	421.97	42.197	43,160,440
2020-06-02	425.87	427.59	419.46	427.31	42.731	34,948,010
2020-06-01	418.83	426.72	415.98	425.92	42.592	37,485,730
2020-05-29	417.46	420.30	411.85	419.73	41.973	52,704,839
2020-05-28	417.24	422.37	411.50	413.44	41.344	56,601,599
2020-05-27	410.38	420.02	397.86	419.89	41.989	104,463,399
2020-05-26	427.77	428.50	413.14	414.77	41.477	78,811,159
2020-05-22	437.00	439.09	427.18	429.32	42.932	54,223,339
2020-05-21	448.56	448.96	430.25	436.25	43.625	91,173,249
2020-05-20	454.25	455.81	444.00	447.67	44.767	56,072,569
2020-05-19	453.40	458.97	450.47	451.04	45.104	48,104,870
2020-05-18	451.16	456.36	443.35	452.58	45.258	77,803,089
2020-05-15	440.70	455.00	437.51	454.19	45.419	72,439,979
2020-05-14	444.90	452.38	432.82	441.95	44.195	90,074,669
2020-05-13	435.69	447.00	427.27	438.27	43.827	70,145,629
2020-05-12	442.00	444.17	431.36	431.82	43.182	45,982,110
2020-05-11	436.33	444.89	435.56	440.52	44.052	54,860,369

← NewerPage 27 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.