Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	17.550	18.750	17.310	18.650	1.865	321,916
2022-06-21	18.370	18.450	17.460	17.700	1.770	580,097
2022-06-20	18.020	18.200	17.550	17.660	1.766	21,588
2022-06-17	18.060	18.410	17.630	18.020	1.802	253,424
2022-06-15	17.250	18.520	17.250	18.030	1.803	479,455
2022-06-14	17.120	17.560	16.900	17.090	1.709	456,565
2022-06-13	17.800	18.160	17.300	17.390	1.739	422,585
2022-06-10	18.120	18.510	18.020	18.140	1.814	308,838
2022-06-09	20.030	20.030	18.900	18.900	1.890	296,228
2022-06-08	19.290	20.200	19.060	19.790	1.979	482,626
2022-06-07	18.880	19.480	18.880	19.340	1.934	490,311
2022-06-06	19.110	19.470	18.760	18.800	1.880	668,795
2022-06-03	19.490	19.490	18.970	19.060	1.906	210,743
2022-06-02	18.450	19.690	18.260	19.610	1.961	596,377
2022-06-01	18.770	19.280	18.430	18.450	1.845	311,325
2022-05-31	18.480	18.980	18.000	18.770	1.877	683,972
2022-05-30	18.500	18.610	18.450	18.490	1.849	20,194
2022-05-27	18.300	18.550	18.040	18.440	1.844	312,430
2022-05-26	18.170	18.360	17.700	18.160	1.816	595,744
2022-05-25	17.300	18.160	17.300	18.100	1.810	1,062,736
2022-05-24	17.910	17.910	16.980	17.350	1.735	537,038
2022-05-23	18.140	18.140	17.100	17.920	1.792	1,080,665
2022-05-20	18.160	18.490	17.530	18.190	1.819	652,327
2022-05-19	17.390	18.230	17.270	18.000	1.800	1,267,286
2022-05-18	18.700	18.700	17.590	17.690	1.769	852,238
2022-05-17	18.930	19.060	18.450	18.940	1.894	537,106
2022-05-16	19.560	19.730	18.770	18.940	1.894	1,202,975
2022-05-13	18.320	18.970	18.100	18.950	1.895	907,984
2022-05-12	17.020	18.160	16.840	18.050	1.805	1,155,658
2022-05-11	18.150	18.500	17.040	17.090	1.709	971,228
2022-05-10	18.120	18.630	17.610	18.180	1.818	1,155,726
2022-05-09	18.000	18.820	17.760	17.940	1.794	648,501
2022-05-06	18.910	19.090	17.960	18.480	1.848	718,739
2022-05-05	19.940	20.000	18.720	18.760	1.876	1,359,778
2022-05-04	20.000	20.090	19.160	20.090	2.009	483,000
2022-05-03	20.210	20.220	19.610	19.900	1.990	1,098,467
2022-05-02	19.100	20.200	19.100	20.080	2.008	1,177,924
2022-04-29	19.420	20.050	18.930	18.930	1.893	627,176
2022-04-28	19.230	20.020	18.710	19.690	1.969	967,452
2022-04-27	19.620	20.000	18.660	18.690	1.869	1,273,700
2022-04-26	20.700	20.710	19.700	19.700	1.970	961,197
2022-04-25	20.560	21.080	19.990	20.500	2.050	1,514,744
2022-04-22	20.500	21.340	20.100	20.750	2.075	2,652,416
2022-04-20	23.960	24.000	20.100	20.750	2.075	5,117,304
2022-04-19	31.500	32.860	27.400	27.400	2.740	291,218
2022-04-18	31.910	32.160	31.060	31.280	3.128	283,433
2022-04-14	32.990	33.390	31.850	31.850	3.185	192,129
2022-04-13	32.300	32.990	32.130	32.950	3.295	152,869
2022-04-12	32.880	33.300	32.040	32.150	3.215	179,385
2022-04-11	33.300	33.380	32.460	32.860	3.286	279,780
2022-04-08	34.500	34.550	33.410	33.470	3.347	233,119
2022-04-07	34.250	34.880	33.680	34.370	3.437	219,205
2022-04-06	35.360	35.360	34.080	34.600	3.460	188,375
2022-04-05	36.150	36.260	35.150	35.480	3.548	209,607
2022-04-04	34.850	36.620	34.400	36.290	3.629	333,200
2022-04-01	35.500	35.780	34.440	34.600	3.460	361,720
2022-03-31	36.690	36.690	35.450	36.000	3.600	181,551
2022-03-30	37.000	37.390	36.220	36.700	3.670	292,626
2022-03-29	36.300	37.760	35.970	37.200	3.720	436,538
2022-03-28	36.210	36.530	35.250	36.240	3.624	370,111

← NewerPage 19 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.