Netflix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	435.00	437.92	414.80	436.50	43.650	926,600
2023-09-12	442.71	445.09	438.48	441.50	44.150	66,700
2023-09-11	444.80	449.54	442.87	445.00	44.500	84,640
2023-09-08	443.56	446.53	438.85	442.50	44.250	33,060
2023-09-07	442.16	445.76	436.81	441.00	44.100	186,760
2023-09-06	448.62	451.50	440.65	451.50	45.150	62,080
2023-09-05	438.72	453.15	438.39	451.50	45.150	124,510
2023-09-04	438.00	438.00	438.00	438.00	43.800	10
2023-09-01	437.92	445.45	436.03	441.00	44.100	82,010
2023-08-31	435.26	437.14	431.23	435.50	43.550	38,010
2023-08-30	430.62	438.02	429.41	436.00	43.600	67,690
2023-08-29	418.00	428.66	414.96	425.00	42.500	70,880
2023-08-25	405.60	419.03	405.60	411.00	41.100	95,420
2023-08-24	425.46	425.99	408.30	409.50	40.950	79,320
2023-08-23	413.30	436.83	413.30	436.00	43.600	196,080
2023-08-22	409.55	415.00	409.00	413.50	41.350	63,720
2023-08-21	404.53	407.45	399.78	401.00	40.100	418,240
2023-08-18	399.15	406.45	398.23	403.00	40.300	59,690
2023-08-17	415.45	415.45	406.81	407.00	40.700	500,830
2023-08-16	423.54	424.24	415.89	421.50	42.150	135,640
2023-08-15	424.41	429.12	421.31	425.50	42.550	338,920
2023-08-14	418.94	428.43	418.94	427.50	42.750	43,440
2023-08-11	429.98	430.42	421.99	424.00	42.400	554,410
2023-08-10	431.66	437.85	430.46	433.50	43.350	57,610
2023-08-09	439.74	440.02	427.60	429.50	42.950	170,320
2023-08-08	440.36	443.29	435.39	437.50	43.750	1,616,020
2023-08-07	436.51	436.90	429.00	432.50	43.250	179,610
2023-08-04	431.00	436.48	427.00	431.50	43.150	116,350
2023-08-03	426.40	441.69	426.01	440.50	44.050	109,720
2023-08-02	435.10	435.48	426.68	430.00	43.000	969,480
2023-08-01	438.00	445.50	432.00	445.50	44.550	217,560
2023-07-31	426.53	438.88	426.30	437.50	43.750	137,050
2023-07-28	413.17	427.16	413.17	425.00	42.500	2,503,940
2023-07-27	426.40	427.12	417.11	422.50	42.250	157,590
2023-07-26	424.38	425.04	415.67	420.50	42.050	172,750
2023-07-25	428.00	430.52	426.67	428.50	42.850	194,970
2023-07-24	423.90	427.80	419.16	427.00	42.700	308,280
2023-07-21	437.37	438.21	423.25	429.50	42.950	327,290
2023-07-20	472.28	472.28	432.00	438.50	43.850	502,960
2023-07-19	461.87	482.50	461.87	479.00	47.900	236,950
2023-07-18	451.00	470.41	449.05	456.00	45.600	819,040
2023-07-17	442.90	456.52	442.90	452.00	45.200	223,640
2023-07-14	452.59	456.15	444.54	448.00	44.800	157,070
2023-07-13	446.69	450.38	441.10	445.50	44.550	728,370
2023-07-12	444.65	445.31	438.00	443.50	44.350	824,410
2023-07-11	439.00	440.24	431.06	437.50	43.750	74,610
2023-07-10	439.00	443.60	436.80	440.50	44.050	68,950
2023-07-07	438.92	442.18	431.50	431.50	43.150	325,880
2023-07-06	440.31	442.80	430.84	431.50	43.150	94,750
2023-07-05	445.20	450.73	439.65	441.50	44.150	156,110
2023-07-04	440.00	440.00	440.00	440.00	44.000	130
2023-07-03	439.62	441.30	431.72	437.50	43.750	46,270
2023-06-30	431.53	444.00	431.10	440.00	44.000	121,980
2023-06-29	433.97	437.76	428.24	433.00	43.300	69,560
2023-06-28	423.26	437.18	423.10	434.00	43.400	134,100
2023-06-27	417.50	420.70	411.61	415.00	41.500	46,490
2023-06-26	421.48	430.85	414.96	420.00	42.000	61,880
2023-06-23	418.50	425.75	417.99	418.50	41.850	62,900
2023-06-22	424.45	424.62	418.78	419.50	41.950	2,386,180
2023-06-21	433.64	434.22	422.64	426.00	42.600	111,800

← NewerPage 14 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.