Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	376.96	385.37	376.51	381.40	38.140	44,853,830
2020-02-12	377.18	380.62	375.88	380.01	38.001	46,247,720
2020-02-11	373.75	378.11	369.72	373.69	37.369	47,728,700
2020-02-10	365.00	374.80	362.52	371.07	37.107	52,941,379
2020-02-07	365.04	371.80	363.57	366.77	36.677	43,852,270
2020-02-06	369.60	371.55	362.51	366.95	36.695	39,204,280
2020-02-05	375.13	375.25	362.30	369.67	36.967	64,370,259
2020-02-04	361.00	369.57	356.10	369.01	36.901	71,614,519
2020-02-03	347.24	359.63	346.28	358.00	35.800	66,748,849
2020-01-31	347.39	347.39	340.98	345.09	34.509	52,300,009
2020-01-30	341.10	348.20	339.25	347.74	34.774	53,281,359
2020-01-29	349.00	349.40	338.55	343.16	34.316	76,491,839
2020-01-28	345.88	352.40	342.78	348.52	34.852	68,215,809
2020-01-27	345.95	351.90	341.02	342.88	34.288	77,094,809
2020-01-24	348.46	359.85	345.88	353.16	35.316	179,396,798
2020-01-23	326.04	349.88	325.01	349.60	34.960	182,002,888
2020-01-22	332.55	336.30	323.60	326.00	32.600	217,299,608
2020-01-21	340.00	341.00	332.59	338.11	33.811	143,503,199
2020-01-17	341.00	341.57	337.38	339.67	33.967	60,665,469
2020-01-16	343.50	343.56	335.85	338.62	33.862	50,159,970
2020-01-15	338.68	343.17	336.60	339.07	33.907	51,580,349
2020-01-14	344.40	345.38	335.52	338.69	33.869	72,015,439
2020-01-13	331.80	340.85	331.51	338.92	33.892	62,961,739
2020-01-10	337.13	338.50	327.27	329.05	32.905	47,205,400
2020-01-09	342.00	343.42	334.61	335.66	33.566	47,174,300
2020-01-08	331.49	342.70	331.05	339.26	33.926	71,091,169
2020-01-07	336.47	336.70	330.30	330.75	33.075	47,424,580
2020-01-06	323.12	336.36	321.20	335.83	33.583	56,685,769
2020-01-03	326.78	329.86	325.53	325.90	32.590	37,954,660
2020-01-02	326.10	329.98	324.78	329.81	32.981	43,484,930
2019-12-31	322.00	324.92	321.09	323.57	32.357	37,148,370
2019-12-30	329.08	329.19	322.86	323.31	32.331	43,152,670
2019-12-27	332.96	333.82	326.01	329.09	32.909	50,371,560
2019-12-26	334.60	336.46	332.01	332.63	33.263	35,958,540
2019-12-24	334.01	335.70	331.60	333.20	33.320	20,193,220
2019-12-23	337.76	337.95	331.02	333.10	33.310	57,679,369
2019-12-20	335.00	338.00	330.60	336.90	33.690	99,232,599
2019-12-19	324.50	332.83	324.18	332.22	33.222	98,333,549
2019-12-18	316.26	325.36	315.60	320.80	32.080	112,107,399
2019-12-17	307.36	316.80	306.60	315.48	31.548	104,371,299
2019-12-16	300.85	305.71	298.63	304.21	30.421	46,601,660
2019-12-13	298.50	301.80	297.25	298.50	29.850	38,793,240
2019-12-12	295.67	299.17	295.06	298.44	29.844	47,714,040
2019-12-11	294.49	299.43	294.20	298.93	29.893	56,071,549
2019-12-10	296.12	298.94	292.02	293.12	29.312	104,812,399
2019-12-09	307.35	311.49	302.44	302.50	30.250	57,660,059
2019-12-06	304.70	307.85	302.60	307.35	30.735	44,596,840
2019-12-05	305.27	306.48	298.81	302.86	30.286	46,188,670
2019-12-04	308.43	308.43	303.27	304.32	30.432	35,135,510
2019-12-03	302.22	307.36	301.88	306.16	30.616	52,724,469
2019-12-02	314.39	314.39	303.75	309.99	30.999	62,231,349
2019-11-29	315.78	316.62	313.34	314.66	31.466	24,117,490
2019-11-27	313.93	316.82	312.75	315.93	31.593	41,009,750
2019-11-26	315.00	316.50	311.69	312.49	31.249	53,283,479
2019-11-25	308.83	315.73	305.25	315.55	31.555	78,789,429
2019-11-22	309.10	311.40	304.41	310.48	31.048	59,700,559
2019-11-21	306.00	312.69	304.26	311.69	31.169	74,883,729
2019-11-20	301.01	308.25	301.00	305.16	30.516	51,155,459
2019-11-19	304.01	305.67	298.52	302.60	30.260	59,197,099
2019-11-18	296.00	304.99	293.28	302.57	30.257	86,215,659

← NewerPage 29 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.