Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	436.33	444.89	435.56	440.52	44.052	54,860,369
2020-05-08	434.14	442.00	433.64	435.55	43.555	50,543,079
2020-05-07	436.89	438.88	430.66	436.53	43.653	56,502,809
2020-05-06	429.30	439.77	426.39	434.26	43.426	66,607,369
2020-05-05	427.56	431.00	421.56	424.68	42.468	62,862,929
2020-05-04	417.78	428.54	414.87	428.15	42.815	77,990,579
2020-05-01	415.10	427.97	411.73	415.27	41.527	82,998,569
2020-04-30	410.31	424.44	408.00	419.85	41.985	79,539,759
2020-04-29	399.53	415.86	393.60	411.89	41.189	96,931,369
2020-04-28	419.99	421.00	402.91	403.83	40.383	101,012,299
2020-04-27	425.00	429.00	420.84	421.38	42.138	62,774,799
2020-04-24	425.00	427.17	415.88	424.99	42.499	86,703,619
2020-04-23	419.26	438.41	419.26	426.70	42.670	139,523,299
2020-04-22	429.73	433.00	413.00	421.42	42.142	211,237,698
2020-04-21	444.77	447.00	425.60	433.83	43.383	231,775,508
2020-04-20	435.17	444.49	430.56	437.49	43.749	126,558,199
2020-04-17	431.00	432.00	414.70	422.96	42.296	126,162,599
2020-04-16	437.00	449.52	431.61	439.17	43.917	161,286,708
2020-04-15	413.00	434.98	412.25	426.75	42.675	135,612,189
2020-04-14	397.50	417.82	394.85	413.55	41.355	115,809,799
2020-04-13	371.31	400.51	367.70	396.72	39.672	116,929,199
2020-04-09	371.06	372.10	363.03	370.72	37.072	77,112,959
2020-04-08	374.01	378.39	368.31	371.12	37.112	69,088,789
2020-04-07	380.00	381.33	369.34	372.28	37.228	70,464,379
2020-04-06	365.22	380.29	361.71	379.96	37.996	81,212,399
2020-04-03	367.47	370.90	357.51	361.76	36.176	48,607,680
2020-04-02	364.08	370.99	360.06	370.08	37.008	45,924,770
2020-04-01	376.05	380.23	361.02	364.08	36.408	66,724,539
2020-03-31	367.93	383.01	366.44	375.50	37.550	93,664,639
2020-03-30	363.00	377.80	361.17	370.96	37.096	86,219,639
2020-03-27	359.09	368.56	353.00	357.12	35.712	79,487,749
2020-03-26	344.00	363.84	341.73	362.99	36.299	72,350,159
2020-03-25	361.02	362.00	339.17	342.39	34.239	87,671,709
2020-03-24	369.99	372.93	353.03	357.32	35.732	116,386,799
2020-03-23	347.89	366.11	340.88	360.27	36.027	134,493,789
2020-03-20	342.31	350.49	332.00	332.83	33.283	108,538,499
2020-03-19	324.33	348.51	316.82	332.03	33.203	106,159,599
2020-03-18	302.40	331.58	300.00	315.47	31.547	125,936,499
2020-03-17	306.19	322.90	290.25	319.75	31.975	100,139,099
2020-03-16	306.63	334.35	294.75	298.84	29.884	105,599,399
2020-03-13	330.51	336.42	307.39	336.30	33.630	94,581,969
2020-03-12	326.50	335.72	307.32	315.25	31.525	120,715,899
2020-03-11	358.92	362.98	344.79	349.92	34.992	60,587,819
2020-03-10	356.43	364.54	347.85	364.13	36.413	76,044,439
2020-03-09	343.86	357.47	341.72	346.49	34.649	74,054,579
2020-03-06	367.70	371.31	356.85	368.97	36.897	81,471,649
2020-03-05	381.00	391.40	368.64	372.78	37.278	87,469,849
2020-03-04	377.77	384.01	370.51	383.79	38.379	54,873,399
2020-03-03	381.03	393.52	367.40	368.77	36.877	83,646,229
2020-03-02	373.11	381.36	364.50	381.05	38.105	69,978,919
2020-02-28	364.21	376.77	356.80	369.03	36.903	111,785,699
2020-02-27	371.46	391.56	370.60	371.71	37.171	109,676,999
2020-02-26	366.31	382.00	365.00	379.24	37.924	89,611,259
2020-02-25	372.00	375.65	357.72	360.09	36.009	64,812,429
2020-02-24	364.76	372.82	361.00	368.70	36.870	69,364,169
2020-02-21	385.33	387.32	377.90	380.07	38.007	39,356,180
2020-02-20	386.56	389.70	376.68	386.00	38.600	40,794,250
2020-02-19	388.12	392.95	384.90	386.19	38.619	48,963,680
2020-02-18	379.30	389.54	379.19	387.78	38.778	51,803,999
2020-02-14	381.47	385.15	379.43	380.40	38.040	37,362,660

← NewerPage 28 of 79 · 4,731 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.