Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	146.84	147.09	144.89	145.50	14.550	43,689,190
2017-04-03	146.70	148.01	145.74	146.92	14.692	46,093,360
2017-03-31	148.00	148.23	147.33	147.81	14.781	38,882,370
2017-03-30	146.81	148.29	146.53	148.06	14.806	44,610,680
2017-03-29	145.50	147.18	144.91	146.47	14.647	38,550,310
2017-03-28	144.10	146.11	143.92	145.17	14.517	46,380,030
2017-03-27	140.83	144.39	140.00	144.06	14.406	47,716,500
2017-03-24	142.36	142.80	141.58	142.02	14.202	35,465,990
2017-03-23	142.14	142.89	141.26	141.84	14.184	37,126,250
2017-03-22	142.55	143.80	140.76	142.65	14.265	64,868,929
2017-03-21	146.75	147.70	142.10	142.42	14.242	76,697,529
2017-03-20	145.45	146.25	144.58	145.83	14.583	34,210,460
2017-03-17	144.05	145.76	143.40	145.11	14.511	62,813,159
2017-03-16	145.50	146.50	144.22	144.39	14.439	52,864,559
2017-03-15	144.20	145.52	143.23	145.25	14.525	59,871,979
2017-03-14	142.95	143.31	141.70	143.19	14.319	46,602,940
2017-03-13	140.90	143.71	140.32	143.52	14.352	49,224,320
2017-03-10	141.39	141.80	140.28	140.89	14.089	33,184,640
2017-03-09	140.04	141.24	139.74	140.53	14.053	26,527,400
2017-03-08	141.47	142.06	139.77	140.32	14.032	40,925,500
2017-03-07	141.99	142.40	140.38	141.43	14.143	42,410,370
2017-03-06	141.00	142.84	140.54	141.94	14.194	71,161,179
2017-03-03	139.69	140.91	138.26	139.14	13.914	54,011,039
2017-03-02	142.15	142.70	139.09	139.53	13.953	61,199,449
2017-03-01	142.84	143.26	142.10	142.65	14.265	41,706,490
2017-02-28	143.30	143.57	141.85	142.13	14.213	38,622,210
2017-02-27	143.12	143.92	142.38	143.41	14.341	39,073,770
2017-02-24	141.88	143.56	141.55	143.25	14.325	33,027,140
2017-02-23	144.45	144.49	141.52	142.78	14.278	46,679,780
2017-02-22	142.92	144.00	142.17	143.86	14.386	34,819,680
2017-02-21	142.99	143.38	141.81	142.60	14.260	35,714,810
2017-02-17	141.75	142.90	141.27	142.22	14.222	45,880,730
2017-02-16	142.42	142.44	141.07	142.01	14.201	28,474,960
2017-02-15	140.72	142.43	140.51	142.27	14.227	53,090,499
2017-02-14	143.20	144.11	140.05	140.82	14.082	83,677,849
2017-02-13	145.19	145.95	143.05	143.20	14.320	47,904,350
2017-02-10	144.68	145.30	143.97	144.82	14.482	61,719,359
2017-02-09	144.98	145.09	143.58	144.14	14.414	45,551,190
2017-02-08	143.57	145.07	142.56	144.74	14.474	68,870,489
2017-02-07	141.49	144.28	141.05	144.00	14.400	85,735,149
2017-02-06	140.00	141.00	139.16	140.97	14.097	35,520,660
2017-02-03	139.51	140.64	139.10	140.25	14.025	35,125,680
2017-02-02	140.61	141.04	139.05	139.20	13.920	34,623,700
2017-02-01	141.20	142.41	139.30	140.78	14.078	60,334,219
2017-01-31	140.55	141.83	139.70	140.71	14.071	44,116,310
2017-01-30	141.77	141.97	138.80	141.22	14.122	81,224,809
2017-01-27	139.46	142.49	139.00	142.45	14.245	83,238,649
2017-01-26	140.45	141.21	138.51	138.96	13.896	60,383,129
2017-01-25	140.80	141.39	139.05	139.52	13.952	76,128,879
2017-01-24	138.11	140.93	137.03	140.11	14.011	77,546,729
2017-01-23	138.65	139.49	137.31	137.39	13.739	74,338,959
2017-01-20	139.36	140.79	137.66	138.60	13.860	94,973,939
2017-01-19	142.01	143.46	138.25	138.41	13.841	232,034,388
2017-01-18	133.21	133.65	131.06	133.26	13.326	161,686,188
2017-01-17	135.04	135.40	132.09	132.89	13.289	122,201,999
2017-01-13	131.15	133.93	130.58	133.70	13.370	105,150,199
2017-01-12	130.63	130.85	128.50	129.18	12.918	53,888,799
2017-01-11	130.91	131.50	129.25	130.50	13.050	56,150,609
2017-01-10	131.27	132.22	129.29	129.89	12.989	59,858,089
2017-01-09	131.48	131.99	129.89	130.95	13.095	57,718,349

← NewerPage 41 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.