Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	131.48	131.99	129.89	130.95	13.095	57,718,349
2017-01-06	132.08	133.88	129.81	131.07	13.107	106,578,799
2017-01-05	129.22	132.75	128.90	131.81	13.181	101,855,199
2017-01-04	127.49	130.17	126.55	129.41	12.941	78,435,599
2017-01-03	124.96	128.19	124.31	127.49	12.749	94,378,559
2016-12-30	126.24	126.57	123.60	123.80	12.380	44,553,510
2016-12-29	125.95	126.14	124.20	125.33	12.533	34,450,560
2016-12-28	129.07	129.07	125.76	125.89	12.589	43,891,620
2016-12-27	126.24	129.05	125.70	128.35	12.835	52,881,639
2016-12-23	125.61	126.28	125.08	125.59	12.559	20,103,820
2016-12-22	126.84	127.50	125.18	125.58	12.558	41,614,100
2016-12-21	125.53	127.74	125.00	126.50	12.650	65,147,929
2016-12-20	125.46	126.30	124.64	125.12	12.512	39,378,120
2016-12-19	124.30	126.44	122.87	125.45	12.545	48,672,760
2016-12-16	126.39	126.68	124.01	124.22	12.422	78,679,759
2016-12-15	123.44	127.43	122.95	125.00	12.500	73,761,839
2016-12-14	123.43	124.40	122.50	123.44	12.344	61,102,729
2016-12-13	123.51	125.09	122.78	123.78	12.378	55,645,089
2016-12-12	122.84	124.03	122.30	122.83	12.283	39,176,050
2016-12-09	123.78	124.30	121.73	122.88	12.288	47,007,830
2016-12-08	125.40	126.35	122.16	123.24	12.324	89,877,119
2016-12-07	124.48	125.75	123.25	125.39	12.539	82,046,879
2016-12-06	120.10	124.79	119.42	124.57	12.457	115,132,099
2016-12-05	120.73	120.75	118.40	119.16	11.916	76,262,839
2016-12-02	116.75	120.98	116.75	120.81	12.081	89,535,899
2016-12-01	117.52	118.68	113.95	117.22	11.722	86,369,429
2016-11-30	119.00	120.37	116.39	117.00	11.700	77,151,039
2016-11-29	117.30	119.18	117.13	117.51	11.751	70,822,639
2016-11-28	117.05	117.62	115.71	116.93	11.693	52,788,609
2016-11-25	117.64	118.39	117.18	117.41	11.741	16,162,600
2016-11-23	117.76	118.89	117.31	117.69	11.769	45,213,140
2016-11-22	118.32	119.46	116.98	118.04	11.804	70,071,879
2016-11-21	116.20	118.72	116.19	117.96	11.796	70,645,279
2016-11-18	115.73	116.42	113.51	115.21	11.521	67,467,839
2016-11-17	115.13	116.81	113.56	115.03	11.503	62,327,439
2016-11-16	112.96	116.12	111.81	115.19	11.519	59,337,279
2016-11-15	114.55	116.41	113.09	113.59	11.359	74,450,929
2016-11-14	114.75	115.90	110.68	113.38	11.338	99,323,789
2016-11-11	114.90	116.63	113.11	114.78	11.478	110,802,499
2016-11-10	122.76	122.97	113.70	115.42	11.542	197,186,988
2016-11-09	121.84	123.65	120.86	122.19	12.219	77,056,729
2016-11-08	124.12	125.81	123.22	124.34	12.434	46,907,560
2016-11-07	124.26	125.75	123.37	124.58	12.458	58,271,259
2016-11-04	122.00	123.43	121.62	122.03	12.203	50,777,189
2016-11-03	122.31	123.72	121.84	122.14	12.214	50,413,210
2016-11-02	122.83	124.07	121.83	122.34	12.234	48,165,260
2016-11-01	124.98	125.83	121.80	123.30	12.330	69,786,209
2016-10-31	126.85	126.90	124.40	124.87	12.487	65,175,119
2016-10-28	126.08	128.93	126.01	126.57	12.657	70,772,519
2016-10-27	127.43	128.18	125.93	126.47	12.647	69,141,819
2016-10-26	126.29	128.72	125.75	126.97	12.697	86,024,069
2016-10-25	126.52	128.06	125.75	126.51	12.651	82,539,409
2016-10-24	127.42	129.29	126.15	127.33	12.733	159,806,708
2016-10-21	122.50	127.85	122.31	127.50	12.750	188,324,298
2016-10-20	121.97	123.75	121.06	123.35	12.335	144,928,309
2016-10-19	118.25	122.45	118.00	121.87	12.187	219,817,298
2016-10-18	116.63	119.82	116.50	118.79	11.879	421,682,186
2016-10-17	100.50	100.73	98.380	99.800	9.980	265,894,797
2016-10-14	101.59	102.10	100.35	101.47	10.147	95,310,559
2016-10-13	98.010	100.50	97.630	100.23	10.023	83,193,329

← NewerPage 42 of 79 · 4,732 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.