Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	30.310	31.400	30.040	31.100	3.110	320,528
2023-03-10	30.900	31.700	30.150	30.310	3.031	121,706
2023-03-09	31.970	32.190	30.270	31.120	3.112	98,125
2023-03-08	32.000	32.010	31.460	31.980	3.198	101,607
2023-03-07	32.270	32.520	31.810	31.810	3.181	54,107
2023-03-06	32.980	33.510	32.180	32.180	3.218	114,477
2023-03-03	32.700	33.060	32.440	33.000	3.300	142,445
2023-03-02	32.490	32.880	32.230	32.360	3.236	109,825
2023-03-01	33.800	34.040	32.440	32.490	3.249	245,948
2023-02-28	33.700	34.080	33.480	33.800	3.380	143,243
2023-02-27	33.140	34.200	33.140	33.500	3.350	393,933
2023-02-24	32.980	33.340	32.700	33.150	3.315	81,057
2023-02-23	34.400	34.600	32.320	32.980	3.298	244,023
2023-02-22	35.490	35.490	34.430	34.450	3.445	213,150
2023-02-17	36.470	36.600	35.560	35.710	3.571	100,625
2023-02-16	37.600	37.870	36.690	36.690	3.669	254,084
2023-02-15	37.130	37.800	36.950	37.600	3.760	153,585
2023-02-14	37.000	37.400	36.570	37.050	3.705	348,977
2023-02-13	36.180	37.250	35.790	37.140	3.714	107,520
2023-02-10	37.990	37.990	36.160	36.160	3.616	330,099
2023-02-08	37.260	38.290	37.260	37.770	3.777	272,684
2023-02-07	37.380	38.000	36.870	38.000	3.800	469,996
2023-02-06	37.460	38.140	37.210	37.380	3.738	181,767
2023-02-03	37.000	38.950	36.740	37.460	3.746	487,346
2023-02-02	36.770	37.000	35.770	37.000	3.700	288,588
2023-02-01	35.940	36.880	35.480	36.670	3.667	948,425
2023-01-31	36.110	36.270	35.400	36.030	3.603	366,180
2023-01-30	36.650	36.760	36.000	36.110	3.611	300,284
2023-01-27	36.820	37.170	36.670	36.670	3.667	314,664
2023-01-26	37.430	37.700	36.770	36.820	3.682	559,530
2023-01-25	36.420	37.440	36.420	37.130	3.713	391,135
2023-01-24	36.950	37.620	36.620	37.130	3.713	321,950
2023-01-23	35.400	37.600	35.350	37.080	3.708	393,549
2023-01-20	35.200	35.710	34.780	35.400	3.540	554,302
2023-01-19	33.520	34.420	32.800	34.420	3.442	328,641
2023-01-18	33.330	33.810	32.700	33.740	3.374	267,975
2023-01-17	34.200	34.200	33.090	33.330	3.333	627,751
2023-01-16	33.670	35.670	33.260	35.100	3.510	232,149
2023-01-13	33.660	34.300	33.270	33.670	3.367	193,241
2023-01-12	33.780	34.310	33.320	33.770	3.377	379,244
2023-01-11	34.110	34.110	33.360	33.520	3.352	297,925
2023-01-10	33.250	34.380	32.380	34.380	3.438	256,722
2023-01-09	33.280	33.800	33.120	33.300	3.330	203,767
2023-01-06	33.120	33.380	32.130	33.040	3.304	500,117
2023-01-05	33.430	33.800	32.850	33.140	3.314	174,654
2023-01-04	32.390	33.950	32.200	33.750	3.375	581,079
2023-01-03	31.650	32.410	31.200	32.320	3.232	266,129
2023-01-02	30.800	31.850	29.900	30.510	3.051	115,414
2022-12-29	28.970	31.130	28.730	31.110	3.111	483,833
2022-12-28	29.900	29.970	28.810	29.010	2.901	300,013
2022-12-27	30.980	31.150	29.800	30.600	3.060	545,967
2022-12-26	30.100	30.850	29.900	29.900	2.990	22,133
2022-12-23	30.780	31.000	29.970	30.340	3.034	120,418
2022-12-22	31.200	31.390	30.100	30.780	3.078	221,252
2022-12-21	30.080	31.200	29.890	30.780	3.078	272,082
2022-12-20	30.250	30.250	29.370	30.080	3.008	275,410
2022-12-19	30.870	31.060	30.280	30.340	3.034	203,952
2022-12-16	30.820	31.050	30.300	30.780	3.078	223,481
2022-12-15	33.400	33.400	30.400	30.810	3.081	582,534
2022-12-14	34.500	34.560	33.530	33.740	3.374	372,609

← NewerPage 16 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.