Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	186.46	186.55	177.70	178.55	17.855	93,672,309
2017-09-22	188.40	189.85	186.39	187.35	18.735	54,643,119
2017-09-21	185.82	189.95	184.51	188.78	18.878	71,481,039
2017-09-20	186.10	186.50	183.20	185.51	18.551	46,249,930
2017-09-19	184.98	186.23	184.17	185.68	18.568	49,820,860
2017-09-18	183.61	185.45	182.73	184.62	18.462	53,595,689
2017-09-15	182.73	184.93	181.43	182.35	18.235	55,917,429
2017-09-14	183.25	185.29	182.07	182.63	18.263	45,107,220
2017-09-13	184.07	184.50	182.55	183.64	18.364	43,203,490
2017-09-12	182.55	185.33	180.64	185.15	18.515	66,895,679
2017-09-11	178.10	182.47	178.03	181.74	18.174	59,794,469
2017-09-08	178.45	180.39	176.25	176.42	17.642	45,908,460
2017-09-07	178.80	180.35	177.10	179.00	17.900	60,361,459
2017-09-06	175.25	179.46	173.73	179.25	17.925	87,426,429
2017-09-05	173.40	175.88	172.44	174.52	17.452	45,974,410
2017-09-01	175.55	176.48	173.92	174.74	17.474	38,129,680
2017-08-31	175.45	176.24	173.86	174.71	17.471	69,409,889
2017-08-30	169.50	174.85	169.37	174.69	17.469	80,347,439
2017-08-29	165.00	169.68	164.73	168.81	16.881	46,209,200
2017-08-28	166.43	168.67	165.60	167.12	16.712	36,572,640
2017-08-25	168.58	168.75	165.50	165.95	16.595	40,640,400
2017-08-24	169.86	171.24	166.15	168.13	16.813	53,617,489
2017-08-23	168.35	169.64	166.70	169.06	16.906	46,322,560
2017-08-22	167.76	169.93	167.04	169.34	16.934	48,863,260
2017-08-21	166.91	168.99	164.23	166.76	16.676	64,807,079
2017-08-18	165.95	169.97	165.80	166.54	16.654	73,857,359
2017-08-17	169.23	170.58	165.72	166.09	16.609	52,291,879
2017-08-16	167.50	170.50	166.25	169.98	16.998	70,135,569
2017-08-15	171.53	171.88	168.25	168.50	16.850	56,560,639
2017-08-14	169.80	172.45	168.80	171.00	17.100	74,684,079
2017-08-11	169.86	172.58	169.00	171.40	17.140	50,223,340
2017-08-10	174.03	174.45	167.60	169.14	16.914	96,930,569
2017-08-09	171.43	175.96	170.01	175.78	17.578	96,705,019
2017-08-08	181.37	181.91	177.45	178.36	17.836	61,040,429
2017-08-07	181.00	182.27	179.10	181.33	18.133	46,097,880
2017-08-04	179.60	181.00	178.50	180.27	18.027	44,910,550
2017-08-03	180.53	181.22	178.02	179.23	17.923	46,277,320
2017-08-02	182.22	182.57	177.81	180.74	18.074	57,713,359
2017-08-01	182.49	184.62	181.43	182.03	18.203	51,127,069
2017-07-31	184.26	184.97	180.65	181.66	18.166	48,836,060
2017-07-28	182.00	185.03	181.18	184.04	18.404	62,019,469
2017-07-27	189.89	190.00	179.38	182.68	18.268	112,209,799
2017-07-26	187.70	189.70	187.51	189.08	18.908	44,792,900
2017-07-25	187.79	188.66	185.81	186.97	18.697	53,744,719
2017-07-24	188.69	190.25	187.01	187.91	18.791	87,972,599
2017-07-21	182.72	191.50	182.71	188.54	18.854	92,774,479
2017-07-20	183.84	185.92	182.70	183.60	18.360	79,071,819
2017-07-19	182.97	187.17	181.75	183.86	18.386	173,443,198
2017-07-18	176.12	185.00	174.24	183.60	18.360	415,873,976
2017-07-17	162.91	163.55	160.02	161.70	16.170	174,966,888
2017-07-14	159.30	161.35	157.97	161.12	16.112	55,492,209
2017-07-13	158.51	160.13	156.98	158.21	15.821	67,000,519
2017-07-12	155.77	158.80	155.77	158.75	15.875	84,817,789
2017-07-11	152.37	155.23	151.55	154.33	15.433	48,986,450
2017-07-10	150.34	153.23	149.65	152.67	15.267	53,606,059
2017-07-07	146.65	150.75	146.65	150.18	15.018	55,612,629
2017-07-06	146.13	147.27	144.25	146.25	14.625	54,864,819
2017-07-05	146.58	148.26	145.58	147.61	14.761	46,278,030
2017-07-03	149.80	150.45	145.80	146.17	14.617	39,082,150
2017-06-30	149.76	150.71	148.42	149.41	14.941	52,133,149

← NewerPage 39 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.