Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	298.65	300.33	293.15	296.93	29.693	49,770,420
2019-08-21	301.61	302.88	296.20	297.81	29.781	56,897,459
2019-08-20	304.57	305.00	297.68	298.99	29.899	73,521,619
2019-08-19	306.25	311.75	304.75	309.38	30.938	49,517,330
2019-08-16	298.86	303.55	296.27	302.80	30.280	70,907,569
2019-08-15	299.50	300.63	288.00	295.76	29.576	96,833,839
2019-08-14	308.01	308.41	298.01	299.11	29.911	73,557,529
2019-08-13	309.77	316.43	308.16	312.28	31.228	53,387,609
2019-08-12	305.46	312.89	303.24	310.83	31.083	65,317,219
2019-08-09	313.74	316.64	305.68	308.93	30.893	53,490,589
2019-08-08	311.03	316.36	306.63	315.90	31.590	59,058,649
2019-08-07	302.56	305.00	296.81	304.29	30.429	93,224,329
2019-08-06	310.58	311.88	305.30	310.10	31.010	61,790,899
2019-08-05	310.96	313.42	304.68	307.63	30.763	86,924,849
2019-08-02	317.49	319.41	311.80	318.83	31.883	62,803,429
2019-08-01	324.25	328.58	318.74	319.50	31.950	65,631,559
2019-07-31	325.16	331.77	318.53	322.99	32.299	62,594,939
2019-07-30	329.20	329.65	323.23	325.93	32.593	60,293,199
2019-07-29	335.98	336.40	328.77	332.70	33.270	57,828,169
2019-07-26	328.79	336.00	327.50	335.78	33.578	108,474,999
2019-07-25	318.86	327.69	316.30	326.46	32.646	107,984,999
2019-07-24	310.51	319.99	307.25	317.94	31.794	119,618,199
2019-07-23	311.44	313.50	306.00	307.30	30.730	91,710,679
2019-07-22	312.00	314.54	305.81	310.62	31.062	177,253,298
2019-07-19	323.40	325.85	314.23	315.10	31.510	163,024,798
2019-07-18	323.76	329.85	320.30	325.21	32.521	313,059,017
2019-07-17	366.25	366.50	361.75	362.44	36.244	136,395,389
2019-07-16	370.09	371.34	364.92	365.99	36.599	58,632,219
2019-07-15	372.94	373.68	362.30	366.60	36.660	79,446,799
2019-07-12	378.68	379.74	372.79	373.25	37.325	66,369,369
2019-07-11	381.10	384.54	378.80	379.50	37.950	43,362,870
2019-07-10	382.77	384.34	377.40	381.00	38.100	58,787,899
2019-07-09	379.06	384.76	377.50	379.93	37.993	69,328,209
2019-07-08	378.19	378.25	375.36	376.16	37.616	31,134,020
2019-07-05	378.29	381.40	375.56	380.55	38.055	37,321,620
2019-07-03	376.69	381.99	375.84	381.72	38.172	37,990,090
2019-07-02	374.89	376.00	370.31	375.43	37.543	36,289,620
2019-07-01	373.50	376.66	372.00	374.60	37.460	50,015,180
2019-06-28	370.26	371.54	364.87	367.32	36.732	45,927,060
2019-06-27	363.20	370.85	363.20	370.02	37.002	41,385,750
2019-06-26	361.60	366.79	361.60	362.20	36.220	36,696,770
2019-06-25	370.75	371.00	358.29	360.30	36.030	57,503,829
2019-06-24	370.27	375.00	370.20	371.04	37.104	48,302,400
2019-06-21	365.00	371.45	365.00	369.21	36.921	74,483,559
2019-06-20	365.91	370.12	361.22	365.21	36.521	58,994,669
2019-06-19	361.72	364.74	356.12	363.52	36.352	56,671,559
2019-06-18	355.57	361.50	353.75	357.12	35.712	54,285,419
2019-06-17	342.69	351.77	342.06	350.62	35.062	53,582,189
2019-06-14	341.63	343.40	336.16	339.73	33.973	50,190,110
2019-06-13	347.23	348.50	339.25	343.43	34.343	62,093,469
2019-06-12	351.82	353.61	343.23	345.56	34.556	45,847,040
2019-06-11	355.00	357.58	348.50	351.27	35.127	53,967,119
2019-06-10	363.65	367.10	349.29	352.01	35.201	78,102,609
2019-06-07	357.39	365.15	355.69	360.87	36.087	47,773,210
2019-06-06	354.84	358.21	352.09	357.13	35.713	37,099,550
2019-06-05	354.38	357.88	348.71	355.73	35.573	50,200,810
2019-06-04	345.00	353.61	343.25	353.40	35.340	78,916,319
2019-06-03	343.56	347.66	332.65	336.63	33.663	78,495,889
2019-05-31	347.22	349.34	342.92	343.28	34.328	50,234,490
2019-05-30	350.55	354.21	348.30	351.85	35.185	40,080,420

← NewerPage 31 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.