Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	367.53	384.25	364.11	379.93	37.993	182,228,008
2018-06-12	363.60	365.98	362.00	363.83	36.383	42,909,690
2018-06-11	361.88	365.67	360.91	361.45	36.145	44,324,450
2018-06-08	358.06	362.39	356.25	360.57	36.057	52,257,359
2018-06-07	368.54	368.70	357.80	361.40	36.140	82,780,399
2018-06-06	367.78	369.68	363.33	367.45	36.745	77,123,009
2018-06-05	363.32	369.83	361.41	365.80	36.580	83,580,449
2018-06-04	362.69	363.00	355.51	361.81	36.181	76,819,959
2018-06-01	353.88	359.99	352.82	359.93	35.993	71,122,919
2018-05-31	353.80	355.53	350.21	351.60	35.160	69,216,879
2018-05-30	352.37	354.00	349.26	353.54	35.354	56,855,309
2018-05-29	351.50	356.10	346.71	349.73	34.973	97,179,209
2018-05-25	349.90	354.36	348.83	351.29	35.129	78,173,999
2018-05-24	344.34	354.00	341.12	349.29	34.929	147,585,509
2018-05-23	329.04	345.00	328.09	344.72	34.472	100,491,499
2018-05-22	334.05	336.63	331.15	331.62	33.162	59,644,479
2018-05-21	327.11	331.88	325.45	331.82	33.182	66,573,259
2018-05-18	324.90	326.42	322.80	324.18	32.418	35,777,170
2018-05-17	327.53	330.45	323.17	325.22	32.522	49,357,080
2018-05-16	326.28	329.72	325.14	328.19	32.819	36,716,900
2018-05-15	325.94	326.94	322.43	326.13	32.613	47,460,960
2018-05-14	327.25	330.50	327.04	328.53	32.853	40,898,000
2018-05-11	329.65	331.26	324.87	326.46	32.646	45,897,310
2018-05-10	331.50	332.06	327.34	329.60	32.960	53,022,539
2018-05-09	328.79	331.95	327.51	330.30	33.030	56,334,439
2018-05-08	325.90	327.35	323.05	326.89	32.689	47,357,380
2018-05-07	321.99	329.02	319.34	326.26	32.626	71,178,239
2018-05-04	308.71	320.98	307.67	320.09	32.009	82,095,129
2018-05-03	312.59	312.59	305.73	311.69	31.169	61,358,279
2018-05-02	311.65	317.10	310.40	313.36	31.336	56,971,199
2018-05-01	310.36	313.48	306.69	313.30	31.330	60,366,389
2018-04-30	311.07	317.88	310.12	312.46	31.246	60,887,869
2018-04-27	316.25	317.45	306.50	311.76	31.176	70,743,839
2018-04-26	310.00	316.63	305.58	313.98	31.398	92,666,989
2018-04-25	306.37	309.98	292.62	305.76	30.576	149,196,989
2018-04-24	319.22	320.25	302.31	307.02	30.702	138,932,189
2018-04-23	329.15	331.22	317.08	318.69	31.869	89,680,149
2018-04-20	332.22	336.51	326.00	327.77	32.777	91,586,549
2018-04-19	332.88	335.31	326.77	332.70	33.270	84,388,249
2018-04-18	336.30	338.82	331.10	334.52	33.452	112,211,399
2018-04-17	329.66	338.62	323.77	336.06	33.606	338,664,607
2018-04-16	315.99	316.10	304.00	307.78	30.778	203,079,198
2018-04-13	317.29	317.49	308.23	311.65	31.165	120,465,699
2018-04-12	309.72	311.13	306.75	309.25	30.925	102,493,999
2018-04-11	302.89	311.64	301.82	303.67	30.367	148,774,309
2018-04-10	297.68	298.95	291.69	298.07	29.807	107,190,999
2018-04-09	291.77	299.55	289.12	289.93	28.993	98,535,639
2018-04-06	289.10	298.85	285.65	288.85	28.885	114,447,799
2018-04-05	293.15	299.16	289.11	293.97	29.397	106,551,799
2018-04-04	273.63	290.31	271.22	288.94	28.894	129,139,799
2018-04-03	285.45	291.25	278.01	283.67	28.367	126,948,599
2018-04-02	291.94	292.87	275.05	280.29	28.029	134,057,599
2018-03-29	287.00	295.35	275.90	295.35	29.535	191,455,198
2018-03-28	298.39	298.80	281.61	285.77	28.577	189,729,098
2018-03-27	322.49	322.90	297.00	300.69	30.069	120,686,299
2018-03-26	309.36	321.03	302.00	320.35	32.035	119,882,699
2018-03-23	307.41	310.73	300.36	300.94	30.094	95,299,479
2018-03-22	313.07	314.12	305.66	306.70	30.670	80,633,049
2018-03-21	316.35	319.40	314.51	316.48	31.648	52,639,109
2018-03-20	313.26	319.50	312.80	317.50	31.750	59,919,449

← NewerPage 36 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.