Netflix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	430.00	439.45	430.00	434.50	43.450	104,540
2023-06-19	445.36	445.36	431.00	431.00	43.100	350
2023-06-16	445.27	447.08	436.74	438.00	43.800	193,500
2023-06-15	440.00	448.28	438.02	446.50	44.650	142,770
2023-06-14	435.00	447.16	433.50	433.50	43.350	347,060
2023-06-13	430.29	436.30	428.77	433.50	43.350	177,840
2023-06-12	420.00	422.40	416.77	420.00	42.000	130,860
2023-06-09	426.20	426.40	415.16	417.50	41.750	162,800
2023-06-08	407.00	407.96	396.51	407.00	40.700	903,320
2023-06-07	410.05	417.99	401.30	407.00	40.700	215,880
2023-06-06	405.00	405.00	396.95	402.00	40.200	93,350
2023-06-05	400.47	413.66	400.47	409.50	40.950	152,190
2023-06-02	404.38	406.33	396.35	404.00	40.400	291,140
2023-06-01	395.56	407.32	393.06	400.50	40.050	136,270
2023-05-31	391.01	395.60	389.24	393.00	39.300	80,370
2023-05-30	397.41	404.95	385.91	394.50	39.450	272,530
2023-05-26	360.32	383.57	356.32	365.00	36.500	204,930
2023-05-25	360.07	367.30	357.69	365.00	36.500	132,060
2023-05-24	355.99	365.20	354.49	362.00	36.200	392,680
2023-05-23	360.00	364.09	354.62	363.00	36.300	91,230
2023-05-22	365.58	371.84	363.64	367.50	36.750	92,950
2023-05-19	371.86	371.86	363.83	365.50	36.550	104,360
2023-05-18	347.10	375.83	346.95	365.50	36.550	622,970
2023-05-17	333.06	341.25	329.70	338.50	33.850	122,510
2023-05-16	333.53	337.50	331.98	337.50	33.750	117,010
2023-05-15	340.62	341.56	335.79	337.50	33.750	85,960
2023-05-12	344.74	348.05	337.78	340.00	34.000	355,490
2023-05-11	334.99	342.98	332.14	338.00	33.800	93,790
2023-05-10	335.00	337.11	329.79	333.00	33.300	48,980
2023-05-09	331.21	335.95	330.00	333.50	33.350	1,176,670
2023-05-05	323.27	324.13	319.49	322.00	32.200	77,700
2023-05-04	319.55	323.59	318.05	319.50	31.950	76,270
2023-05-03	317.20	324.34	316.95	319.50	31.950	65,530
2023-05-02	325.52	325.52	315.96	319.00	31.900	100,570
2023-04-28	326.28	330.80	324.44	328.50	32.850	59,930
2023-04-27	324.22	327.09	317.52	324.00	32.400	1,760,360
2023-04-26	322.50	325.82	321.27	323.00	32.300	57,130
2023-04-25	328.79	328.79	321.63	322.50	32.250	109,760
2023-04-24	327.35	334.52	327.05	328.50	32.850	156,900
2023-04-21	322.91	328.10	319.64	322.00	32.200	67,430
2023-04-20	320.53	331.29	318.61	327.00	32.700	125,970
2023-04-19	329.20	329.20	316.10	321.00	32.100	363,900
2023-04-18	335.20	337.06	330.58	331.50	33.150	129,460
2023-04-17	340.15	340.15	327.84	330.00	33.000	99,390
2023-04-14	346.80	346.80	337.44	338.00	33.800	1,585,280
2023-04-13	340.04	346.16	339.59	345.00	34.500	132,530
2023-04-12	341.69	342.47	334.71	337.00	33.700	127,630
2023-04-11	343.10	347.01	338.99	341.00	34.100	1,377,550
2023-04-06	339.41	339.41	332.81	336.00	33.600	107,430
2023-04-05	344.65	344.99	336.27	336.50	33.650	72,600
2023-04-04	348.79	349.50	344.07	347.00	34.700	670,050
2023-04-03	344.00	347.43	340.41	346.00	34.600	52,650
2023-03-31	341.10	344.10	337.53	340.75	34.075	142,500
2023-03-30	334.70	343.28	334.70	336.10	33.610	138,240
2023-03-29	326.38	330.95	325.79	328.35	32.835	107,440
2023-03-28	327.04	332.82	321.84	328.65	32.865	129,090
2023-03-27	327.82	336.23	324.63	331.53	33.153	107,710
2023-03-24	320.50	331.61	320.50	326.53	32.653	136,580
2023-03-23	293.90	322.72	293.90	318.53	31.853	1,527,270
2023-03-22	304.54	304.95	298.02	300.50	30.050	60,120

← NewerPage 15 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.