Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	293.19	298.72	284.58	290.30	29.030	141,173,699
2018-11-30	288.00	290.81	283.06	286.13	28.613	118,601,199
2018-11-29	282.32	290.49	275.50	288.75	28.875	154,315,388
2018-11-28	271.98	284.00	263.34	282.65	28.265	148,013,299
2018-11-27	259.24	269.08	256.14	266.63	26.663	111,494,999
2018-11-26	260.55	266.25	253.80	261.43	26.143	124,985,599
2018-11-23	260.11	265.50	256.84	258.82	25.882	52,451,229
2018-11-21	274.42	275.34	261.51	262.13	26.213	110,230,399
2018-11-20	254.63	276.34	250.00	266.98	26.698	166,938,108
2018-11-19	283.79	285.09	269.15	270.60	27.060	129,937,999
2018-11-16	287.14	291.72	281.00	286.21	28.621	90,994,849
2018-11-15	285.51	292.50	282.16	290.06	29.006	99,670,979
2018-11-14	300.40	301.84	278.30	286.73	28.673	168,535,698
2018-11-13	295.00	303.55	289.10	294.40	29.440	122,321,599
2018-11-12	300.00	302.49	290.63	294.07	29.407	109,248,299
2018-11-09	311.07	312.98	298.01	303.47	30.347	134,807,909
2018-11-08	328.00	332.05	316.61	317.92	31.792	110,238,499
2018-11-07	312.90	328.56	311.00	327.50	32.750	133,283,299
2018-11-06	314.76	320.22	305.30	310.84	31.084	97,104,239
2018-11-05	311.10	317.53	303.74	315.44	31.544	102,830,399
2018-11-02	318.00	321.88	308.33	309.10	30.910	134,046,499
2018-11-01	304.59	318.45	296.67	317.38	31.738	151,214,498
2018-10-31	297.77	311.50	295.05	301.78	30.178	203,603,398
2018-10-30	275.57	290.53	271.21	285.81	28.581	236,856,988
2018-10-29	305.26	307.89	275.40	284.84	28.484	216,988,398
2018-10-26	300.51	313.99	292.30	299.83	29.983	196,160,388
2018-10-25	307.12	319.94	305.25	312.87	31.287	133,469,199
2018-10-24	332.28	333.00	300.73	301.83	30.183	190,393,008
2018-10-23	318.00	336.58	316.77	333.16	33.316	149,073,299
2018-10-22	333.10	335.80	320.34	329.54	32.954	170,971,798
2018-10-19	351.00	355.80	332.20	332.67	33.267	167,172,298
2018-10-18	360.67	362.20	346.05	346.71	34.671	184,610,388
2018-10-17	378.33	380.00	356.50	364.70	36.470	326,109,487
2018-10-16	337.24	347.95	330.56	346.40	34.640	201,564,198
2018-10-15	337.63	339.21	326.93	333.13	33.313	112,149,599
2018-10-12	339.57	341.30	328.90	339.56	33.956	148,708,309
2018-10-11	324.94	334.20	315.81	321.10	32.110	160,820,588
2018-10-10	353.52	355.15	325.39	325.89	32.589	171,831,188
2018-10-09	348.48	358.72	347.09	355.71	35.571	87,549,899
2018-10-08	345.18	352.95	338.11	349.10	34.910	123,754,999
2018-10-05	359.77	363.50	343.00	351.35	35.135	135,229,599
2018-10-04	375.88	375.92	360.40	363.65	36.365	90,743,499
2018-10-03	378.53	380.93	374.88	377.05	37.705	57,986,049
2018-10-02	384.38	386.80	373.83	377.14	37.714	86,387,169
2018-10-01	375.85	386.11	375.59	381.43	38.143	83,765,599
2018-09-28	379.24	380.80	373.73	374.13	37.413	71,148,769
2018-09-27	379.87	383.20	376.00	380.71	38.071	73,262,459
2018-09-26	373.59	382.00	370.88	377.88	37.788	137,997,299
2018-09-25	370.23	371.34	364.49	369.43	36.943	67,998,159
2018-09-24	359.00	373.64	354.33	369.61	36.961	93,225,219
2018-09-21	366.59	372.22	360.74	361.19	36.119	119,305,699
2018-09-20	370.26	370.26	363.17	365.36	36.536	67,680,849
2018-09-19	373.95	377.61	359.17	366.96	36.696	118,768,399
2018-09-18	353.67	368.15	351.56	367.65	36.765	104,139,799
2018-09-17	364.22	367.33	349.57	350.35	35.035	70,719,449
2018-09-14	368.55	371.09	363.46	364.56	36.456	47,564,260
2018-09-13	371.91	374.09	366.84	368.15	36.815	83,661,209
2018-09-12	359.08	370.43	356.24	369.95	36.995	104,807,699
2018-09-11	344.67	356.15	343.90	355.93	35.593	61,980,629
2018-09-10	352.27	352.50	343.08	348.41	34.841	57,521,839

← NewerPage 34 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.