Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	342.20	355.75	341.25	348.68	34.868	91,058,169
2018-09-06	347.44	356.00	341.99	346.46	34.646	130,501,599
2018-09-05	360.00	363.39	335.83	341.18	34.118	130,928,499
2018-09-04	366.47	368.88	361.26	363.60	36.360	76,051,609
2018-08-31	370.66	376.00	367.08	367.68	36.768	79,434,429
2018-08-30	365.00	376.81	363.54	370.98	37.098	109,810,099
2018-08-29	367.20	369.86	362.91	368.04	36.804	81,187,329
2018-08-28	367.23	369.99	360.38	368.49	36.849	92,226,169
2018-08-27	367.15	374.49	360.00	364.58	36.458	174,273,008
2018-08-24	346.00	359.15	344.54	358.82	35.882	147,291,389
2018-08-23	348.11	350.08	337.65	339.17	33.917	113,364,299
2018-08-22	338.49	346.21	337.41	344.44	34.444	89,306,689
2018-08-21	331.00	341.50	329.70	338.02	33.802	147,832,499
2018-08-20	314.64	331.60	310.93	327.73	32.773	135,910,989
2018-08-17	319.01	324.37	312.96	316.78	31.678	104,079,099
2018-08-16	329.90	331.17	321.21	322.44	32.244	66,897,329
2018-08-15	334.03	335.50	321.00	326.40	32.640	117,844,899
2018-08-14	342.09	342.41	336.25	337.49	33.749	58,051,819
2018-08-13	339.89	347.19	339.07	341.31	34.131	68,936,489
2018-08-10	346.91	349.10	344.42	345.87	34.587	43,374,810
2018-08-09	347.96	352.44	345.82	349.36	34.936	48,203,130
2018-08-08	352.21	352.29	346.61	347.61	34.761	54,024,649
2018-08-07	353.23	357.31	349.01	351.83	35.183	79,709,299
2018-08-06	342.87	351.98	341.74	350.92	35.092	81,980,759
2018-08-03	347.75	347.86	338.48	343.09	34.309	88,483,669
2018-08-02	337.23	345.00	334.71	344.50	34.450	71,313,279
2018-08-01	335.87	344.41	334.02	338.38	33.838	77,904,769
2018-07-31	331.51	342.50	328.00	337.45	33.745	140,853,699
2018-07-30	351.93	352.03	334.02	334.96	33.496	182,607,108
2018-07-27	366.85	367.00	351.65	355.21	35.521	89,494,909
2018-07-26	358.19	365.54	356.63	363.09	36.309	69,936,839
2018-07-25	357.57	363.28	355.65	362.87	36.287	85,162,479
2018-07-24	366.94	367.40	354.56	357.32	35.732	128,514,599
2018-07-23	359.15	363.90	353.60	362.66	36.266	115,052,299
2018-07-20	364.92	370.50	360.14	361.05	36.105	151,137,388
2018-07-19	371.06	375.75	363.00	364.23	36.423	168,786,798
2018-07-18	381.24	383.13	372.36	375.13	37.513	217,462,698
2018-07-17	346.95	385.00	344.00	379.48	37.948	584,103,624
2018-07-16	398.98	403.36	391.75	400.48	40.048	229,599,798
2018-07-13	409.19	410.00	395.08	395.80	39.580	157,472,708
2018-07-12	415.16	416.79	407.80	413.50	41.350	127,432,699
2018-07-11	411.34	419.77	410.60	418.65	41.865	97,139,039
2018-07-10	417.24	419.44	413.08	415.63	41.563	93,829,439
2018-07-09	415.95	419.12	411.10	418.97	41.897	111,274,799
2018-07-06	397.45	408.65	395.52	408.25	40.825	86,296,059
2018-07-05	393.80	399.24	390.86	398.39	39.839	84,489,369
2018-07-03	399.49	399.98	389.50	390.52	39.052	52,803,439
2018-07-02	385.45	398.38	380.00	398.18	39.818	81,424,569
2018-06-29	399.19	401.33	390.55	391.43	39.143	92,525,109
2018-06-28	395.00	396.90	387.10	395.42	39.542	122,198,899
2018-06-27	407.56	411.59	390.00	390.39	39.039	165,414,318
2018-06-26	393.28	404.78	389.05	399.39	39.939	151,911,598
2018-06-25	404.69	405.99	378.75	384.48	38.448	224,909,198
2018-06-22	419.98	420.50	409.65	411.09	41.109	104,286,199
2018-06-21	421.38	423.21	406.37	415.44	41.544	183,899,388
2018-06-20	415.15	419.47	409.60	416.76	41.676	164,945,698
2018-06-19	389.50	405.29	388.50	404.98	40.498	166,970,998
2018-06-18	387.72	393.16	386.50	390.40	39.040	68,247,929
2018-06-15	390.71	398.86	387.51	391.98	39.198	135,881,109
2018-06-14	384.27	395.03	383.25	392.87	39.287	145,983,299

← NewerPage 35 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.