Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	41.700	42.510	41.620	42.380	4.238	41,763
2023-06-12	41.070	41.300	40.620	41.150	4.115	28,399
2023-06-09	41.420	41.850	40.600	41.080	4.108	75,971
2023-06-07	40.380	41.050	39.300	39.300	3.930	43,818
2023-06-06	39.950	40.130	38.950	39.070	3.907	120,561
2023-06-02	40.460	40.460	39.250	39.590	3.959	109,023
2023-06-01	40.000	40.950	39.640	40.480	4.048	67,096
2023-05-31	39.500	40.300	39.340	40.100	4.010	70,001
2023-05-30	40.210	40.960	39.070	39.610	3.961	231,754
2023-05-29	37.800	38.000	37.800	37.990	3.799	14,660
2023-05-26	36.250	38.280	35.950	37.660	3.766	89,670
2023-05-25	36.240	36.730	35.650	36.250	3.625	34,791
2023-05-24	35.270	36.350	34.900	36.350	3.635	82,883
2023-05-23	36.110	36.130	35.160	35.360	3.536	114,788
2023-05-22	36.450	36.940	36.030	36.110	3.611	58,804
2023-05-19	36.950	36.950	36.280	36.400	3.640	38,143
2023-05-18	34.250	37.360	34.250	36.950	3.695	164,674
2023-05-17	33.000	33.670	32.630	33.460	3.346	107,673
2023-05-16	32.760	33.290	32.630	33.290	3.329	35,072
2023-05-15	33.500	33.600	32.720	32.720	3.272	31,520
2023-05-12	33.900	34.290	33.240	33.550	3.355	96,350
2023-05-11	33.010	34.120	33.010	34.100	3.410	38,084
2023-05-10	33.490	33.490	32.670	33.110	3.311	53,078
2023-05-09	33.100	33.670	33.000	33.000	3.300	65,055
2023-05-08	31.770	33.310	31.770	33.100	3.310	44,849
2023-05-05	32.020	32.190	31.700	31.770	3.177	105,210
2023-05-04	31.700	32.460	31.700	31.800	3.180	56,277
2023-05-03	31.950	32.490	31.850	31.920	3.192	113,841
2023-05-02	32.630	32.780	31.830	31.950	3.195	38,497
2023-04-28	32.500	33.040	32.320	32.460	3.246	33,507
2023-04-27	32.880	32.880	31.900	32.410	3.241	46,250
2023-04-26	32.580	32.910	32.320	32.400	3.240	36,425
2023-04-25	33.090	33.360	32.550	32.600	3.260	83,672
2023-04-24	33.300	33.960	33.020	33.090	3.309	55,383
2023-04-20	32.680	33.370	32.230	32.720	3.272	103,238
2023-04-19	32.610	32.860	32.000	32.700	3.270	79,999
2023-04-18	32.980	33.510	31.600	31.600	3.160	50,034
2023-04-17	33.420	33.420	32.380	32.950	3.295	44,031
2023-04-14	33.710	34.120	33.080	33.400	3.340	33,814
2023-04-13	33.530	34.120	33.330	34.050	3.405	156,842
2023-04-12	34.040	34.040	32.550	32.550	3.255	174,139
2023-04-11	34.430	34.670	33.790	34.050	3.405	34,327
2023-04-10	34.320	34.520	33.890	34.250	3.425	12,140
2023-04-05	35.130	35.130	33.930	34.610	3.461	50,305
2023-04-04	35.300	35.450	35.050	35.140	3.514	31,819
2023-04-03	34.870	35.300	34.560	35.210	3.521	56,351
2023-03-31	34.700	35.060	34.240	35.060	3.506	48,639
2023-03-30	34.270	35.090	34.270	34.460	3.446	56,635
2023-03-29	33.700	34.230	33.590	34.200	3.420	56,082
2023-03-28	33.890	34.350	33.190	33.350	3.335	52,328
2023-03-27	34.300	35.200	33.890	34.020	3.402	77,917
2023-03-24	34.070	35.170	34.040	34.580	3.458	154,939
2023-03-23	31.450	33.990	31.450	33.600	3.360	244,449
2023-03-22	31.960	32.220	30.690	30.690	3.069	159,953
2023-03-21	32.000	32.280	31.590	31.960	3.196	66,568
2023-03-20	31.910	32.240	31.110	32.000	3.200	98,427
2023-03-17	32.310	32.660	31.670	31.920	3.192	77,273
2023-03-16	32.260	33.430	31.940	32.320	3.232	97,373
2023-03-15	30.900	32.430	30.740	32.320	3.232	396,218
2023-03-14	31.000	31.240	30.530	30.900	3.090	35,550

← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.