Netflix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	459.90	460.49	447.60	450.00	45.000	91,560
2023-12-05	453.90	456.36	449.59	452.00	45.200	122,330
2023-12-04	463.00	463.00	451.59	453.50	45.350	81,950
2023-12-01	472.20	475.50	464.91	475.50	47.550	57,880
2023-11-30	475.65	478.62	471.21	473.00	47.300	53,530
2023-11-29	480.70	480.95	474.46	475.50	47.550	132,210
2023-11-28	478.48	480.42	476.16	479.00	47.900	121,550
2023-11-27	478.23	482.00	475.48	479.00	47.900	153,280
2023-11-24	477.05	480.42	475.04	479.00	47.900	2,079,080
2023-11-23	477.50	477.50	477.50	477.50	47.750	100
2023-11-22	473.61	482.58	473.61	476.00	47.600	103,490
2023-11-21	474.59	476.93	471.28	476.00	47.600	293,070
2023-11-20	466.12	476.72	465.40	471.00	47.100	127,850
2023-11-17	464.08	467.46	462.85	465.50	46.550	103,660
2023-11-16	460.06	466.12	459.73	463.50	46.350	109,640
2023-11-15	452.00	462.30	448.65	462.00	46.200	810,650
2023-11-14	450.02	454.09	445.67	451.00	45.100	90,870
2023-11-13	445.99	448.38	442.58	446.00	44.600	103,460
2023-11-10	435.15	446.05	435.15	442.50	44.250	837,240
2023-11-09	438.00	440.15	435.78	439.00	43.900	801,760
2023-11-08	434.61	437.66	433.75	435.50	43.550	970,750
2023-11-07	436.36	437.59	431.15	437.50	43.750	65,470
2023-11-06	432.36	434.78	429.98	430.50	43.050	612,970
2023-11-03	427.04	434.76	425.46	432.50	43.250	47,100
2023-11-02	421.59	426.56	417.24	424.50	42.450	134,960
2023-11-01	415.20	420.55	414.22	416.00	41.600	327,660
2023-10-31	411.75	412.29	404.79	407.50	40.750	51,740
2023-10-30	397.80	412.33	397.80	409.00	40.900	72,690
2023-10-27	406.40	409.75	395.75	402.00	40.200	73,570
2023-10-26	411.42	417.14	401.52	408.50	40.850	83,610
2023-10-25	412.83	418.74	411.29	414.50	41.450	57,950
2023-10-24	409.77	416.00	408.50	411.50	41.150	142,540
2023-10-23	400.83	407.05	398.65	402.00	40.200	115,570
2023-10-20	400.01	410.47	388.50	388.50	38.850	258,050
2023-10-19	388.40	408.22	346.19	350.00	35.000	827,300
2023-10-18	354.97	354.97	347.33	350.00	35.000	114,580
2023-10-17	361.30	362.50	356.00	357.50	35.750	71,580
2023-10-16	356.79	363.05	354.92	359.50	35.950	61,030
2023-10-13	355.32	361.20	352.05	354.00	35.400	116,640
2023-10-12	367.95	368.86	359.11	366.00	36.600	168,480
2023-10-11	371.96	377.80	366.38	373.50	37.350	100,380
2023-10-10	386.47	388.68	376.75	387.50	38.750	474,000
2023-10-09	378.45	386.48	377.77	382.00	38.200	127,010
2023-10-06	372.25	381.45	367.92	377.00	37.700	131,450
2023-10-05	378.01	378.53	367.37	369.00	36.900	100,270
2023-10-04	375.15	380.00	373.62	378.00	37.800	60,120
2023-10-03	380.46	394.47	374.39	380.50	38.050	140,270
2023-10-02	377.60	384.17	377.28	383.50	38.350	114,850
2023-09-29	378.00	382.37	375.45	378.00	37.800	71,880
2023-09-28	378.46	378.72	371.17	375.50	37.550	185,890
2023-09-27	381.67	384.26	376.25	380.50	38.050	141,290
2023-09-26	383.50	384.41	377.93	383.00	38.300	32,880
2023-09-25	382.90	385.82	381.16	383.00	38.300	43,560
2023-09-22	385.67	386.25	378.89	384.00	38.400	60,050
2023-09-21	385.65	395.34	382.55	386.00	38.600	111,300
2023-09-20	396.33	397.67	391.12	393.50	39.350	50,380
2023-09-19	395.37	397.44	390.70	391.50	39.150	136,790
2023-09-18	394.35	399.48	392.84	396.50	39.650	72,290
2023-09-15	401.00	404.22	395.17	397.50	39.750	140,900
2023-09-14	410.61	411.46	401.90	404.50	40.450	109,030

← NewerPage 13 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.