Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	290.59	295.82	287.57	295.03	29.503	63,377,789
2019-11-14	283.25	290.63	283.22	289.62	28.962	65,397,709
2019-11-13	291.03	293.41	281.14	283.11	28.311	92,330,659
2019-11-12	295.32	295.35	288.70	292.01	29.201	57,748,329
2019-11-11	289.16	296.36	288.50	294.18	29.418	39,458,850
2019-11-08	288.73	293.99	287.51	291.57	29.157	45,095,880
2019-11-07	290.70	298.19	288.27	289.57	28.957	59,284,709
2019-11-06	288.19	290.56	285.84	288.59	28.859	34,382,570
2019-11-05	289.99	291.19	286.31	288.03	28.803	40,623,700
2019-11-04	288.00	295.39	287.16	292.86	29.286	55,662,129
2019-11-01	288.70	289.12	283.02	286.81	28.681	55,942,929
2019-10-31	291.00	291.45	284.78	287.41	28.741	50,900,209
2019-10-30	284.34	293.49	283.00	291.45	29.145	93,455,619
2019-10-29	281.87	284.41	277.55	281.21	28.121	43,561,810
2019-10-28	278.05	285.75	277.35	281.86	28.186	62,484,329
2019-10-25	270.68	277.77	270.18	276.82	27.682	47,478,290
2019-10-24	271.81	274.02	268.80	271.50	27.150	49,110,330
2019-10-23	268.06	273.92	266.63	271.27	27.127	71,544,299
2019-10-22	271.16	275.41	265.80	266.69	26.669	118,655,899
2019-10-21	272.89	279.94	269.00	278.05	27.805	126,339,599
2019-10-18	289.36	290.90	273.36	275.30	27.530	234,496,408
2019-10-17	304.49	308.75	288.30	293.35	29.335	384,623,396
2019-10-16	283.12	288.17	280.74	286.28	28.628	184,133,398
2019-10-15	283.82	285.87	279.40	284.25	28.425	77,281,609
2019-10-14	283.93	286.93	282.00	285.53	28.553	55,431,199
2019-10-11	284.80	287.87	275.89	282.93	28.293	88,173,009
2019-10-10	265.97	280.53	265.03	280.48	28.048	109,611,899
2019-10-09	270.02	271.00	264.57	267.53	26.753	68,434,879
2019-10-08	273.03	275.53	270.64	270.72	27.072	63,022,689
2019-10-07	271.99	276.68	271.28	274.46	27.446	67,968,119
2019-10-04	268.20	275.48	266.47	272.79	27.279	99,927,739
2019-10-03	267.78	268.84	257.01	268.15	26.815	90,688,099
2019-10-02	263.61	269.35	262.19	268.03	26.803	77,732,989
2019-10-01	267.35	272.20	264.03	269.58	26.958	87,862,839
2019-09-30	264.00	268.88	262.78	267.62	26.762	68,230,999
2019-09-27	266.18	267.44	260.39	263.08	26.308	73,674,919
2019-09-26	266.42	268.05	260.20	263.31	26.331	76,968,569
2019-09-25	255.71	266.60	253.70	264.75	26.475	118,467,499
2019-09-24	262.50	265.00	252.28	254.59	25.459	163,928,108
2019-09-23	268.35	273.39	261.89	265.92	26.592	136,102,899
2019-09-20	280.26	282.50	266.00	270.75	27.075	239,541,888
2019-09-19	291.56	293.81	283.40	286.60	28.660	85,457,609
2019-09-18	294.99	296.05	287.45	291.56	29.156	78,415,399
2019-09-17	294.50	299.15	291.79	298.60	29.860	48,171,190
2019-09-16	294.23	297.43	289.78	294.29	29.429	53,073,859
2019-09-13	290.61	296.62	290.04	294.15	29.415	65,831,239
2019-09-12	288.10	292.73	286.60	288.86	28.886	50,109,270
2019-09-11	285.70	292.65	284.61	288.27	28.827	74,059,489
2019-09-10	291.16	297.17	282.66	287.99	28.799	123,202,499
2019-09-09	294.81	301.55	290.60	294.34	29.434	82,327,439
2019-09-06	293.35	293.35	287.03	290.17	29.017	51,665,559
2019-09-05	285.32	293.97	282.79	293.25	29.325	89,723,559
2019-09-04	291.25	292.38	286.51	291.52	29.152	46,536,650
2019-09-03	290.82	293.90	288.06	289.29	28.929	36,841,770
2019-08-30	298.78	298.94	290.85	293.75	29.375	44,479,900
2019-08-29	295.00	299.93	294.99	296.78	29.678	43,925,320
2019-08-28	289.47	292.82	287.75	291.77	29.177	39,580,430
2019-08-27	294.54	296.77	287.20	291.03	29.103	63,145,589
2019-08-26	295.24	296.95	292.50	294.98	29.498	46,969,820
2019-08-23	295.00	299.01	290.32	291.44	29.144	63,311,889

← NewerPage 30 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.