Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	36.210	36.530	35.250	36.240	3.624	370,111
2022-03-25	36.500	36.800	34.860	35.550	3.555	207,631
2022-03-24	36.410	36.800	35.390	36.510	3.651	274,088
2022-03-23	37.590	37.790	36.230	36.410	3.641	172,421
2022-03-22	37.030	38.260	36.180	37.800	3.780	301,548
2022-03-21	38.260	38.260	36.590	36.830	3.683	331,425
2022-03-18	37.250	38.210	37.190	37.810	3.781	130,568
2022-03-17	36.260	37.610	36.170	37.260	3.726	297,690
2022-03-16	35.740	36.780	35.330	36.600	3.660	604,518
2022-03-15	34.670	37.480	34.150	35.740	3.574	263,294
2022-03-14	34.370	34.590	33.720	34.260	3.426	150,820
2022-03-11	36.110	36.480	34.380	34.380	3.438	328,276
2022-03-10	35.800	37.250	35.570	35.720	3.572	182,742
2022-03-09	35.270	36.400	34.970	36.160	3.616	263,320
2022-03-08	35.380	36.270	34.450	34.450	3.445	675,681
2022-03-07	36.190	36.780	35.650	35.650	3.565	345,333
2022-03-04	37.130	38.100	36.190	36.500	3.650	286,237
2022-03-03	38.700	38.820	36.640	36.650	3.665	183,567
2022-03-02	40.500	40.500	38.620	38.700	3.870	211,924
2022-02-25	40.050	40.500	38.730	40.500	4.050	396,857
2022-02-24	36.070	40.100	35.970	40.100	4.010	385,812
2022-02-23	38.400	38.590	36.510	36.510	3.651	340,524
2022-02-22	39.500	39.720	37.820	38.240	3.824	396,102
2022-02-21	40.500	40.790	38.020	38.020	3.802	22,493
2022-02-18	39.990	41.340	39.860	40.210	4.021	464,555
2022-02-17	40.990	41.270	39.850	39.850	3.985	345,531
2022-02-16	41.910	42.120	40.260	41.020	4.102	514,501
2022-02-15	42.100	42.350	41.500	41.910	4.191	183,485
2022-02-14	41.000	42.770	40.120	41.490	4.149	427,390
2022-02-11	42.180	42.800	40.570	41.000	4.100	344,781
2022-02-10	43.100	43.100	41.470	42.430	4.243	346,842
2022-02-09	43.000	43.300	42.160	43.100	4.310	233,248
2022-02-08	42.130	42.750	41.820	42.490	4.249	171,128
2022-02-07	43.450	43.840	41.590	42.130	4.213	207,490
2022-02-04	43.400	43.930	42.380	43.400	4.340	332,708
2022-02-03	44.900	45.420	42.770	43.070	4.307	435,134
2022-02-02	48.410	48.410	45.010	45.230	4.523	478,702
2022-02-01	45.400	48.250	44.940	48.090	4.809	962,314
2022-01-31	42.200	45.390	42.200	45.390	4.539	633,690
2022-01-28	41.800	41.800	40.150	40.860	4.086	516,311
2022-01-27	40.380	42.780	40.310	42.230	4.223	1,028,290
2022-01-26	40.800	41.610	38.960	39.000	3.900	690,437
2022-01-25	41.870	42.560	39.800	39.800	3.980	455,738
2022-01-24	42.500	42.500	38.740	42.100	4.210	1,186,314
2022-01-21	45.090	45.090	41.190	43.300	4.330	2,153,723
2022-01-20	56.800	57.010	55.180	55.700	5.570	141,654
2022-01-19	56.960	57.200	55.810	56.150	5.615	220,370
2022-01-18	57.900	57.900	56.610	56.970	5.697	149,531
2022-01-17	58.500	59.500	57.710	59.500	5.950	19,580
2022-01-14	57.510	59.330	56.700	58.180	5.818	250,125
2022-01-13	59.600	59.680	57.330	57.510	5.751	169,345
2022-01-12	60.500	61.010	59.110	59.600	5.960	71,140
2022-01-11	61.270	61.560	59.530	60.100	6.010	94,854
2022-01-10	60.800	61.810	59.870	61.270	6.127	135,394
2022-01-07	63.050	63.340	60.610	61.490	6.149	114,914
2022-01-06	63.550	64.170	62.030	62.840	6.284	220,974
2022-01-05	67.500	67.500	64.830	64.830	6.483	82,155
2022-01-04	68.300	68.650	66.110	67.500	6.750	112,260
2022-01-03	67.700	68.600	66.850	67.020	6.702	136,781
2021-12-30	69.500	69.500	68.080	68.170	6.817	102,180

← NewerPage 20 of 21 · 1,252 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.