Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	353.60	353.85	345.90	349.19	34.919	56,589,129
2019-05-28	354.39	361.20	353.64	354.78	35.478	47,171,440
2019-05-24	355.41	359.44	353.79	354.39	35.439	38,309,630
2019-05-23	355.50	357.42	347.70	352.21	35.221	56,304,429
2019-05-22	358.01	370.46	357.30	359.73	35.973	62,293,889
2019-05-21	350.95	356.43	349.93	354.27	35.427	40,263,690
2019-05-20	351.23	352.42	345.40	348.11	34.811	46,215,150
2019-05-17	356.39	359.62	353.79	354.45	35.445	47,254,480
2019-05-16	356.37	364.00	353.94	359.31	35.931	64,414,629
2019-05-15	343.34	356.50	341.39	354.99	35.499	63,401,179
2019-05-14	348.71	349.95	342.50	345.61	34.561	53,530,289
2019-05-13	352.29	354.26	343.10	345.26	34.526	80,266,969
2019-05-10	361.62	365.26	353.06	361.04	36.104	56,571,229
2019-05-09	360.90	364.20	352.75	362.75	36.275	58,825,719
2019-05-08	367.92	369.00	361.36	364.37	36.437	65,719,569
2019-05-07	377.00	379.91	365.81	370.46	37.046	69,749,239
2019-05-06	377.69	381.35	376.00	378.67	37.867	57,931,439
2019-05-03	381.53	385.03	378.27	385.03	38.503	51,303,009
2019-05-02	378.00	383.50	374.51	379.06	37.906	53,981,669
2019-05-01	374.00	385.99	373.17	378.81	37.881	92,572,839
2019-04-30	369.56	374.50	368.35	370.54	37.054	38,700,950
2019-04-29	373.68	374.58	369.12	371.83	37.183	38,217,030
2019-04-26	368.35	375.14	366.24	374.85	37.485	56,219,009
2019-04-25	374.49	374.76	365.70	368.33	36.833	62,554,959
2019-04-24	381.07	381.90	373.27	374.23	37.423	65,418,719
2019-04-23	375.45	384.80	374.71	381.89	38.189	100,898,199
2019-04-22	359.70	377.69	359.00	377.34	37.734	119,805,299
2019-04-18	355.00	360.41	351.64	360.35	36.035	83,531,649
2019-04-17	365.05	368.76	350.60	354.74	35.474	180,540,998
2019-04-16	355.00	364.48	352.72	359.46	35.946	187,402,298
2019-04-15	350.71	352.21	342.27	348.87	34.887	88,423,439
2019-04-12	360.69	361.75	349.36	351.14	35.114	156,461,998
2019-04-11	365.00	370.12	360.81	367.65	36.765	65,268,989
2019-04-10	365.79	368.85	362.25	363.92	36.392	45,455,610
2019-04-09	360.54	366.74	359.00	364.71	36.471	54,392,279
2019-04-08	365.11	365.94	359.93	361.41	36.141	46,538,100
2019-04-05	369.00	369.80	364.66	365.49	36.549	39,054,930
2019-04-04	370.07	372.05	362.40	367.88	36.788	46,273,050
2019-04-03	369.26	373.41	366.19	369.75	36.975	53,766,229
2019-04-02	366.25	368.42	362.22	367.72	36.772	51,587,419
2019-04-01	359.00	368.33	358.51	366.96	36.696	70,360,969
2019-03-29	357.16	358.25	353.71	356.56	35.656	47,056,360
2019-03-28	354.49	355.94	349.20	354.61	35.461	43,609,600
2019-03-27	361.00	362.47	350.37	353.37	35.337	78,523,699
2019-03-26	367.87	368.38	358.02	359.97	35.997	76,664,759
2019-03-25	359.00	367.04	357.44	366.23	36.623	84,738,449
2019-03-22	375.95	376.43	360.04	361.01	36.101	86,613,459
2019-03-21	374.00	379.00	370.61	377.87	37.787	85,440,169
2019-03-20	358.91	375.90	357.01	375.22	37.522	109,171,699
2019-03-19	366.40	366.96	356.80	358.78	35.878	75,414,249
2019-03-18	362.47	370.97	361.86	363.44	36.344	71,947,259
2019-03-15	361.02	364.00	358.89	361.46	36.146	84,432,099
2019-03-14	360.50	363.84	358.10	358.82	35.882	52,714,289
2019-03-13	355.81	362.48	352.77	361.21	36.121	64,440,919
2019-03-12	359.37	360.13	353.80	356.27	35.627	51,645,709
2019-03-11	352.00	358.98	350.03	358.86	35.886	53,872,849
2019-03-08	345.75	349.92	342.47	349.60	34.960	68,988,369
2019-03-07	360.16	362.86	350.50	352.60	35.260	61,513,309
2019-03-06	353.60	359.88	351.70	359.61	35.961	62,118,949
2019-03-05	351.46	356.17	348.25	354.30	35.430	59,377,539

← NewerPage 32 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.