Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	33.520	35.020	33.420	34.500	3.450	421,071
2022-12-12	33.830	34.190	32.890	33.630	3.363	332,401
2022-12-09	33.440	34.450	33.090	33.460	3.346	414,464
2022-12-08	32.270	32.670	31.740	32.090	3.209	181,359
2022-12-07	31.680	32.270	31.530	32.040	3.204	315,764
2022-12-06	32.640	32.910	31.790	32.380	3.238	273,506
2022-12-05	33.330	33.790	32.400	32.400	3.240	631,805
2022-12-02	32.780	33.900	32.000	33.600	3.360	274,101
2022-12-01	31.710	33.190	31.420	32.990	3.299	532,812
2022-11-30	29.620	32.000	29.620	31.710	3.171	1,148,490
2022-11-29	30.190	30.190	29.200	29.620	2.962	257,228
2022-11-28	30.480	31.120	30.130	30.200	3.020	359,391
2022-11-25	31.160	31.260	30.520	30.620	3.062	236,337
2022-11-24	31.780	31.850	31.210	31.450	3.145	9,760
2022-11-23	31.120	32.000	30.600	31.850	3.185	307,394
2022-11-22	30.090	31.730	29.660	31.200	3.120	529,764
2022-11-21	30.640	31.300	29.910	29.910	2.991	261,544
2022-11-18	31.840	32.130	30.730	30.830	3.083	358,947
2022-11-17	32.690	32.810	31.710	31.800	3.180	310,942
2022-11-16	32.950	33.400	32.390	32.710	3.271	439,687
2022-11-14	30.760	33.140	30.490	31.880	3.188	602,022
2022-11-11	29.720	30.940	28.860	30.790	3.079	799,833
2022-11-10	26.800	29.690	26.800	29.540	2.954	1,000,548
2022-11-09	27.420	27.550	26.410	26.490	2.649	1,132,370
2022-11-08	27.000	27.380	26.500	27.200	2.720	794,513
2022-11-07	26.480	26.840	25.750	26.650	2.665	607,565
2022-11-04	27.460	27.610	25.750	26.220	2.622	771,007
2022-11-03	28.000	28.360	27.460	27.460	2.746	428,273
2022-11-01	30.460	30.890	29.190	29.210	2.921	303,832
2022-10-31	31.400	31.680	29.960	30.040	3.004	529,718
2022-10-28	31.690	32.160	31.260	31.290	3.129	590,240
2022-10-27	31.860	32.200	31.410	31.570	3.157	436,035
2022-10-26	30.750	32.520	30.660	32.200	3.220	602,933
2022-10-25	29.990	31.550	29.990	30.660	3.066	718,929
2022-10-24	30.490	30.640	29.650	30.120	3.012	461,848
2022-10-21	27.900	30.050	27.850	29.930	2.993	522,614
2022-10-20	28.540	28.950	27.810	28.070	2.807	572,607
2022-10-19	28.300	29.440	27.800	28.550	2.855	1,141,695
2022-10-18	26.330	28.910	25.170	28.910	2.891	558,288
2022-10-17	24.700	26.400	24.680	25.970	2.597	702,504
2022-10-14	24.950	25.160	24.400	24.400	2.440	696,705
2022-10-13	22.620	24.710	22.620	24.530	2.453	785,437
2022-10-11	23.960	23.970	22.310	22.620	2.262	1,602,179
2022-10-10	23.500	24.170	23.260	23.940	2.394	412,321
2022-10-07	24.890	24.890	23.480	23.570	2.357	750,957
2022-10-06	24.600	25.340	24.370	24.950	2.495	281,595
2022-10-05	24.800	25.140	23.820	24.660	2.466	545,383
2022-10-04	24.880	25.250	24.110	24.950	2.495	291,832
2022-10-03	25.110	25.220	24.270	24.820	2.482	397,812
2022-09-30	25.870	26.180	25.280	25.380	2.538	401,159
2022-09-29	26.200	26.640	25.470	25.870	2.587	400,100
2022-09-28	24.550	26.330	24.390	26.200	2.620	730,387
2022-09-27	24.170	24.590	23.700	24.210	2.421	583,731
2022-09-26	24.000	24.800	23.960	24.030	2.403	629,547
2022-09-23	24.230	24.560	23.320	23.750	2.375	846,162
2022-09-22	24.370	24.780	24.040	24.380	2.438	609,550
2022-09-21	25.060	25.360	24.500	24.530	2.453	734,547
2022-09-20	25.090	25.760	24.930	25.110	2.511	550,140
2022-09-19	25.960	26.100	24.360	25.060	2.506	804,242
2022-09-16	24.450	25.430	24.160	25.170	2.517	981,475

← NewerPage 17 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.