Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	359.72	362.25	348.04	351.04	35.104	74,869,959
2019-03-01	362.26	362.87	354.69	357.32	35.732	55,265,389
2019-02-28	362.47	366.39	357.71	358.10	35.810	61,867,629
2019-02-27	363.50	368.03	359.80	362.87	36.287	56,299,449
2019-02-26	362.98	365.70	359.33	364.97	36.497	49,445,930
2019-02-25	367.01	371.49	363.79	363.91	36.391	75,693,199
2019-02-22	360.34	366.13	360.05	363.02	36.302	70,882,129
2019-02-21	360.03	362.85	353.88	356.97	35.697	62,278,969
2019-02-20	364.85	366.71	356.70	359.91	35.991	81,107,409
2019-02-19	355.80	365.00	355.32	361.92	36.192	73,965,599
2019-02-15	358.47	364.40	355.50	356.87	35.687	92,299,799
2019-02-14	351.75	360.45	348.33	359.07	35.907	92,953,379
2019-02-13	357.30	359.60	350.28	351.77	35.177	105,591,499
2019-02-12	348.09	360.00	346.52	359.97	35.997	104,293,999
2019-02-11	350.00	352.87	344.81	345.73	34.573	54,548,629
2019-02-08	338.00	348.00	338.00	347.57	34.757	75,613,919
2019-02-07	347.90	348.75	339.02	344.71	34.471	78,645,289
2019-02-06	357.00	357.04	347.19	352.19	35.219	67,176,619
2019-02-05	353.20	360.00	352.90	355.81	35.581	90,466,229
2019-02-04	342.60	352.00	341.30	351.34	35.134	90,513,869
2019-02-01	337.18	346.84	336.50	339.85	33.985	98,277,599
2019-01-31	339.68	345.99	338.09	339.50	33.950	85,355,169
2019-01-30	332.75	341.78	330.80	340.66	34.066	92,345,299
2019-01-29	335.87	338.22	328.15	328.90	32.890	76,551,889
2019-01-28	334.70	336.30	328.88	335.66	33.566	86,520,819
2019-01-25	328.72	340.00	328.51	338.05	33.805	111,666,099
2019-01-24	320.60	331.80	319.00	326.67	32.667	111,316,299
2019-01-23	328.25	331.75	318.60	321.99	32.199	134,801,389
2019-01-22	334.89	336.88	321.03	325.16	32.516	179,414,198
2019-01-18	351.97	353.00	336.73	339.10	33.910	266,210,387
2019-01-17	349.50	355.79	346.41	353.19	35.319	188,711,988
2019-01-16	354.00	358.85	348.11	351.39	35.139	153,855,508
2019-01-15	349.60	357.22	347.00	354.64	35.464	211,812,298
2019-01-14	334.24	335.48	329.13	332.94	33.294	104,995,799
2019-01-11	330.96	341.09	328.52	337.59	33.759	195,004,298
2019-01-10	314.57	325.37	312.50	324.66	32.466	134,724,799
2019-01-09	317.71	323.35	313.50	319.96	31.996	133,431,499
2019-01-08	319.98	320.59	308.01	320.27	32.027	153,591,788
2019-01-07	302.10	316.80	301.65	315.34	31.534	186,201,188
2019-01-04	281.88	297.80	278.54	297.57	29.757	193,300,998
2019-01-03	270.20	275.79	264.43	271.20	27.120	149,696,499
2019-01-02	259.28	269.75	256.58	267.66	26.766	116,795,299
2018-12-31	260.16	270.10	260.00	267.66	26.766	135,089,199
2018-12-28	257.94	261.91	249.80	256.08	25.608	109,872,899
2018-12-27	250.11	255.59	240.10	255.57	25.557	122,352,199
2018-12-26	233.92	254.50	231.23	253.67	25.367	144,027,389
2018-12-24	242.00	250.65	233.68	233.88	23.388	95,476,159
2018-12-21	263.83	264.50	241.29	246.39	24.639	213,975,998
2018-12-20	264.64	269.90	251.88	260.58	26.058	167,929,298
2018-12-19	269.96	280.87	263.77	266.77	26.677	137,884,499
2018-12-18	263.30	275.75	263.29	270.94	27.094	103,500,799
2018-12-17	266.51	272.98	261.08	262.80	26.280	96,347,339
2018-12-14	271.81	277.67	265.00	266.84	26.684	99,153,189
2018-12-13	277.64	279.32	271.85	276.02	27.602	83,792,919
2018-12-12	267.66	281.77	266.48	274.88	27.488	114,567,199
2018-12-11	274.08	274.50	262.76	265.32	26.532	98,431,989
2018-12-10	264.19	271.18	260.61	269.70	26.970	96,055,529
2018-12-07	282.48	284.21	263.38	265.14	26.514	124,667,099
2018-12-06	268.33	283.22	267.14	282.88	28.288	130,743,199
2018-12-04	288.13	295.74	274.72	275.33	27.533	128,005,899

← NewerPage 33 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.