Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	23.800	25.350	23.800	24.740	2.474	848,022
2022-09-14	22.710	23.600	22.380	23.350	2.335	690,615
2022-09-13	23.980	23.980	22.620	22.750	2.275	549,454
2022-09-12	24.000	24.540	23.940	24.030	2.403	366,509
2022-09-09	23.870	24.220	23.760	24.010	2.401	312,542
2022-09-08	23.600	23.860	23.100	23.800	2.380	393,223
2022-09-06	23.600	23.670	22.510	23.050	2.305	519,878
2022-09-05	23.600	23.600	22.840	23.450	2.345	7,649
2022-09-02	24.050	24.220	23.340	23.630	2.363	325,666
2022-09-01	23.340	24.200	22.670	24.200	2.420	366,617
2022-08-31	23.220	24.160	23.220	23.340	2.334	346,028
2022-08-30	22.660	23.200	22.280	22.500	2.250	165,632
2022-08-29	22.450	23.220	22.320	22.640	2.264	306,153
2022-08-26	23.790	24.030	22.720	22.810	2.281	169,791
2022-08-25	23.700	23.900	23.520	23.820	2.382	167,197
2022-08-24	22.900	23.840	22.900	23.520	2.352	178,530
2022-08-23	23.330	23.500	22.800	22.850	2.285	324,393
2022-08-22	24.280	24.280	23.180	23.330	2.333	546,358
2022-08-19	25.120	25.310	24.490	25.150	2.515	165,399
2022-08-18	24.900	25.540	24.740	25.290	2.529	197,325
2022-08-17	25.250	25.300	24.560	24.720	2.472	267,933
2022-08-16	25.560	25.570	25.100	25.150	2.515	333,975
2022-08-15	25.230	25.750	25.220	25.470	2.547	410,491
2022-08-12	25.180	25.380	24.910	25.220	2.522	145,970
2022-08-11	25.000	25.640	24.890	25.000	2.500	523,005
2022-08-10	23.920	24.860	23.780	24.650	2.465	332,332
2022-08-09	23.870	23.870	23.010	23.430	2.343	214,763
2022-08-08	23.480	24.800	23.080	24.320	2.432	563,860
2022-08-05	23.940	23.940	23.250	23.410	2.341	294,325
2022-08-04	24.040	24.500	23.680	24.100	2.410	367,630
2022-08-03	23.460	24.120	23.460	23.910	2.391	123,058
2022-08-02	23.310	23.850	23.170	23.310	2.331	202,852
2022-08-01	23.250	23.490	22.980	23.310	2.331	158,711
2022-07-29	23.250	23.940	23.120	23.310	2.331	235,957
2022-07-28	23.610	23.680	22.880	23.250	2.325	263,405
2022-07-27	22.800	23.850	22.800	23.770	2.377	178,722
2022-07-26	23.340	23.420	22.650	22.660	2.266	215,752
2022-07-25	24.180	24.440	23.260	23.420	2.342	268,194
2022-07-22	24.290	24.950	23.910	24.280	2.428	446,288
2022-07-21	23.500	24.620	23.000	24.550	2.455	566,969
2022-07-20	22.760	23.630	21.610	23.500	2.350	1,886,848
2022-07-19	20.730	23.030	20.300	23.030	2.303	776,700
2022-07-18	20.620	21.430	20.580	20.580	2.058	514,186
2022-07-15	19.000	20.500	18.960	20.500	2.050	437,230
2022-07-14	19.200	19.330	18.770	18.850	1.885	126,125
2022-07-13	18.680	19.330	18.380	19.210	1.921	233,507
2022-07-12	19.060	19.460	18.800	19.030	1.903	146,791
2022-07-11	19.690	19.850	19.000	19.020	1.902	283,324
2022-07-08	20.120	20.120	19.480	19.640	1.964	232,028
2022-07-07	20.000	20.330	19.620	20.320	2.032	314,842
2022-07-06	20.010	20.140	19.600	20.070	2.007	318,537
2022-07-05	19.020	20.010	18.650	19.930	1.993	645,380
2022-07-04	19.140	19.140	18.000	18.640	1.864	17,853
2022-07-01	18.500	19.150	18.500	19.140	1.914	227,952
2022-06-30	18.490	18.630	17.820	18.240	1.824	265,795
2022-06-29	18.740	18.880	18.280	18.440	1.844	253,209
2022-06-28	19.740	19.950	18.910	18.930	1.893	264,681
2022-06-27	20.100	20.250	19.090	19.770	1.977	484,832
2022-06-24	19.000	20.100	18.890	19.950	1.995	281,367
2022-06-23	18.650	19.100	18.330	18.900	1.890	514,475

← NewerPage 18 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.