Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	152.82	152.82	148.00	150.09	15.009	71,424,609
2017-06-28	151.64	154.20	150.12	153.41	15.341	55,898,829
2017-06-27	156.62	156.98	150.72	151.03	15.103	74,242,519
2017-06-26	158.78	159.97	156.56	157.50	15.750	60,159,739
2017-06-23	155.01	158.19	153.76	158.02	15.802	62,507,609
2017-06-22	155.13	155.20	153.70	154.89	15.489	37,691,670
2017-06-21	152.50	155.38	152.26	155.03	15.503	58,034,459
2017-06-20	153.68	154.50	151.40	152.05	15.205	48,786,730
2017-06-19	154.29	155.58	152.41	153.40	15.340	65,442,979
2017-06-16	151.45	153.53	150.39	152.38	15.238	69,097,049
2017-06-15	149.44	152.56	147.30	151.76	15.176	73,197,459
2017-06-14	154.34	155.62	150.28	152.20	15.220	64,617,579
2017-06-13	154.38	155.68	150.13	152.72	15.272	84,847,459
2017-06-12	155.30	155.53	148.31	151.44	15.144	141,144,799
2017-06-09	166.27	166.27	154.50	158.03	15.803	102,919,499
2017-06-08	166.12	166.87	164.84	165.88	16.588	37,191,020
2017-06-07	165.60	166.40	164.41	165.61	16.561	33,530,990
2017-06-06	164.95	166.82	164.51	165.17	16.517	43,820,920
2017-06-05	165.49	165.50	163.43	165.06	16.506	38,751,740
2017-06-02	163.42	165.36	162.80	165.18	16.518	42,590,810
2017-06-01	163.52	163.93	161.70	162.99	16.299	38,963,170
2017-05-31	163.61	164.00	160.74	163.07	16.307	53,289,189
2017-05-30	163.60	164.75	162.71	163.22	16.322	48,286,370
2017-05-26	162.84	163.05	161.12	162.43	16.243	48,342,910
2017-05-25	161.00	164.10	160.55	163.05	16.305	85,609,609
2017-05-24	158.35	158.48	157.17	157.75	15.775	29,897,970
2017-05-23	157.75	158.31	156.80	157.95	15.795	33,709,300
2017-05-22	157.86	158.60	156.43	157.16	15.716	37,440,550
2017-05-19	156.15	158.05	155.91	157.02	15.702	40,914,860
2017-05-18	153.61	156.89	153.24	155.70	15.570	68,026,689
2017-05-17	158.09	158.78	153.00	153.20	15.320	81,844,829
2017-05-16	160.50	161.18	159.33	159.41	15.941	34,649,120
2017-05-15	160.25	161.78	159.76	160.02	16.002	49,719,540
2017-05-12	159.11	160.84	158.51	160.81	16.081	50,928,849
2017-05-11	160.33	160.52	157.55	158.54	15.854	56,773,599
2017-05-10	157.82	161.10	156.56	160.28	16.028	68,698,789
2017-05-09	156.10	157.85	155.97	157.46	15.746	39,110,270
2017-05-08	156.55	157.64	155.30	156.38	15.638	48,187,940
2017-05-05	158.55	158.59	155.90	156.60	15.660	53,417,349
2017-05-04	155.59	157.90	154.55	157.25	15.725	55,823,299
2017-05-03	156.29	156.54	154.88	155.59	15.559	39,312,440
2017-05-02	155.76	156.50	154.61	156.45	15.645	53,848,389
2017-05-01	151.91	157.70	151.61	155.35	15.535	90,316,309
2017-04-28	152.71	152.97	150.94	152.20	15.220	63,662,469
2017-04-27	150.60	153.49	149.30	153.08	15.308	77,193,649
2017-04-26	151.53	152.15	148.90	150.17	15.017	92,740,809
2017-04-25	147.46	153.52	146.22	152.16	15.216	206,741,698
2017-04-24	143.61	144.50	143.40	143.83	14.383	48,009,200
2017-04-21	141.39	143.03	140.90	142.87	14.287	68,247,859
2017-04-20	140.30	141.80	139.27	141.18	14.118	72,481,799
2017-04-19	143.37	144.00	138.66	139.76	13.976	123,950,599
2017-04-18	147.34	147.40	140.00	143.36	14.336	196,709,798
2017-04-17	144.43	147.32	144.43	147.25	14.725	163,647,388
2017-04-13	144.25	144.55	142.76	142.92	14.292	36,857,890
2017-04-12	144.85	145.74	143.55	143.83	14.383	43,869,540
2017-04-11	144.28	144.54	141.98	144.35	14.435	46,214,510
2017-04-10	143.04	144.65	141.21	143.85	14.385	58,074,399
2017-04-07	143.79	143.89	142.71	143.11	14.311	30,405,060
2017-04-06	144.00	144.14	143.01	143.74	14.374	33,124,100
2017-04-05	146.19	146.25	143.26	143.62	14.362	46,076,360

← NewerPage 40 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.