Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	315.80	317.00	307.34	313.48	31.348	99,251,619
2018-03-16	321.42	324.11	318.37	318.45	31.845	73,337,329
2018-03-15	323.17	323.40	318.14	321.09	32.109	56,428,829
2018-03-14	318.16	323.88	317.70	321.55	32.155	104,750,699
2018-03-13	323.87	325.84	313.28	315.88	31.588	129,172,199
2018-03-12	333.56	333.98	318.60	321.30	32.130	203,691,498
2018-03-09	321.33	331.44	320.23	331.44	33.144	145,002,189
2018-03-08	322.20	322.92	314.13	317.00	31.700	113,400,699
2018-03-07	320.00	323.74	314.55	321.16	32.116	171,322,208
2018-03-06	319.88	325.79	316.50	325.22	32.522	185,258,398
2018-03-05	302.85	316.91	297.60	315.00	31.500	189,860,998
2018-03-02	284.65	301.18	283.23	301.05	30.105	133,453,099
2018-03-01	292.75	295.25	283.83	290.39	29.039	119,320,499
2018-02-28	293.10	295.75	290.78	291.38	29.138	76,534,539
2018-02-27	294.77	297.36	290.59	290.61	29.061	94,164,889
2018-02-26	288.75	295.65	287.01	294.16	29.416	102,686,299
2018-02-23	281.00	286.00	277.81	285.93	28.593	73,018,089
2018-02-22	283.88	284.50	274.45	278.14	27.814	88,915,349
2018-02-21	282.07	286.64	280.01	281.04	28.104	93,711,209
2018-02-20	277.74	285.81	276.61	278.55	27.855	77,690,229
2018-02-16	278.73	281.96	275.69	278.52	27.852	83,123,799
2018-02-15	270.03	280.50	267.63	280.27	28.027	107,596,699
2018-02-14	260.47	269.88	260.33	266.00	26.600	109,719,899
2018-02-13	257.29	261.41	254.70	258.27	25.827	68,551,509
2018-02-12	252.14	259.15	249.00	257.95	25.795	85,349,059
2018-02-09	253.85	255.80	236.11	249.47	24.947	169,069,388
2018-02-08	267.08	267.62	250.00	250.10	25.010	93,067,009
2018-02-07	266.58	272.45	264.33	264.56	26.456	89,815,479
2018-02-06	247.70	266.70	245.00	265.72	26.572	125,957,999
2018-02-05	262.00	267.90	250.03	254.26	25.426	118,960,499
2018-02-02	263.00	270.62	262.71	267.43	26.743	91,236,099
2018-02-01	266.41	271.95	263.38	265.07	26.507	96,690,109
2018-01-31	281.94	282.29	269.58	270.30	27.030	116,950,699
2018-01-30	277.00	282.73	272.70	278.80	27.880	124,828,499
2018-01-29	274.20	286.81	273.92	284.59	28.459	175,297,498
2018-01-26	271.49	274.60	268.76	274.60	27.460	110,218,399
2018-01-25	263.00	272.30	260.23	269.70	26.970	153,363,788
2018-01-24	250.88	261.71	249.31	261.30	26.130	173,524,488
2018-01-23	255.05	257.71	248.02	250.29	25.029	277,053,277
2018-01-22	222.00	227.79	221.20	227.58	22.758	177,032,888
2018-01-19	222.75	223.49	218.50	220.46	22.046	105,485,699
2018-01-18	220.34	220.58	216.55	220.33	22.033	82,253,399
2018-01-17	221.00	221.15	216.32	217.50	21.750	91,230,559
2018-01-16	224.24	226.07	217.20	221.53	22.153	135,160,709
2018-01-12	217.18	222.55	216.00	221.23	22.123	81,994,239
2018-01-11	214.29	217.75	213.35	217.24	21.724	76,594,849
2018-01-10	207.57	213.64	206.91	212.52	21.252	59,514,859
2018-01-09	212.11	212.98	208.59	209.31	20.931	61,258,549
2018-01-08	210.02	212.50	208.44	212.05	21.205	55,801,779
2018-01-05	207.25	210.02	205.59	209.99	20.999	70,332,399
2018-01-04	206.20	207.05	204.00	205.63	20.563	60,296,159
2018-01-03	202.05	206.21	201.50	205.05	20.505	85,913,689
2018-01-02	196.10	201.65	195.42	201.07	20.107	109,668,899
2017-12-29	192.51	193.95	191.22	191.96	19.196	51,876,059
2017-12-28	187.18	194.49	186.85	192.71	19.271	101,073,899
2017-12-27	187.80	188.10	185.22	186.24	18.624	40,020,980
2017-12-26	189.78	189.94	186.40	187.76	18.776	30,456,520
2017-12-22	188.33	190.95	186.80	189.94	18.994	38,789,040
2017-12-21	189.44	190.95	187.58	188.62	18.862	47,298,360
2017-12-20	187.94	189.11	185.26	188.82	18.882	65,453,939

← NewerPage 37 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.