Netflix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	305.13	307.31	300.51	305.25	30.525	1,101,240
2023-03-20	300.12	307.23	296.01	302.13	30.213	73,960
2023-03-17	309.28	310.06	300.02	303.78	30.378	1,370,180
2023-03-16	304.70	316.25	301.89	314.68	31.468	75,100
2023-03-15	292.66	306.04	292.66	300.03	30.003	72,220
2023-03-14	296.43	296.90	291.01	294.63	29.463	94,240
2023-03-13	288.00	299.25	285.55	295.93	29.593	690,700
2023-03-10	299.47	311.79	289.00	297.08	29.708	695,640
2023-03-09	311.79	312.52	295.07	305.35	30.535	2,521,760
2023-03-08	308.47	311.14	305.90	309.55	30.955	2,285,210
2023-03-07	312.03	313.67	306.98	309.15	30.915	2,024,610
2023-03-06	317.86	323.06	315.44	321.18	32.118	68,830
2023-03-03	315.81	317.24	310.99	314.68	31.468	68,750
2023-03-02	310.90	315.39	310.50	312.15	31.215	251,930
2023-03-01	323.00	326.44	316.90	319.20	31.920	36,710
2023-02-28	323.30	327.64	323.30	325.45	32.545	41,410
2023-02-27	317.15	329.34	317.15	325.40	32.540	540,790
2023-02-24	319.26	320.73	314.57	316.33	31.633	781,210
2023-02-23	335.56	335.56	314.55	317.55	31.755	842,560
2023-02-22	337.50	341.98	334.76	334.78	33.478	105,960
2023-02-21	343.05	344.10	336.44	341.95	34.195	47,680
2023-02-20	349.23	349.23	349.23	349.23	34.923	150
2023-02-17	347.49	347.87	342.86	343.00	34.300	69,400
2023-02-16	361.00	361.23	352.25	357.78	35.778	57,770
2023-02-15	355.74	362.30	355.08	356.80	35.680	33,800
2023-02-14	357.49	363.57	353.67	355.73	35.573	127,470
2023-02-13	349.27	359.42	344.26	353.53	35.353	754,500
2023-02-10	359.00	362.00	350.85	354.35	35.435	75,000
2023-02-09	371.50	373.70	365.94	371.05	37.105	253,950
2023-02-08	362.95	367.33	358.54	359.85	35.985	736,050
2023-02-07	358.87	363.73	354.28	357.85	35.785	2,451,240
2023-02-06	364.20	368.00	361.08	365.05	36.505	54,440
2023-02-03	359.95	379.30	359.00	377.08	37.708	117,220
2023-02-02	365.36	368.10	358.50	367.35	36.735	68,240
2023-02-01	353.40	360.98	350.41	358.38	35.838	95,430
2023-01-31	349.64	355.63	348.96	353.88	35.388	30,660
2023-01-30	357.43	360.95	353.60	356.73	35.673	76,330
2023-01-27	363.74	365.60	361.82	363.80	36.380	74,070
2023-01-26	368.75	368.88	361.89	362.88	36.288	93,520
2023-01-25	360.05	363.08	358.53	362.20	36.220	131,870
2023-01-24	357.18	365.26	355.59	361.83	36.183	132,140
2023-01-23	341.77	362.19	340.76	356.10	35.610	307,230
2023-01-20	336.20	343.00	332.88	336.48	33.648	523,860
2023-01-19	326.33	326.33	317.56	319.85	31.985	234,310
2023-01-18	326.00	329.94	321.57	323.98	32.398	146,680
2023-01-17	332.30	332.30	323.90	324.80	32.480	220,710
2023-01-16	332.88	332.88	332.88	332.88	33.288	20
2023-01-13	329.97	336.38	329.53	331.00	33.100	123,580
2023-01-12	332.40	332.77	323.96	329.63	32.963	128,900
2023-01-11	326.36	327.58	321.50	323.28	32.328	114,700
2023-01-10	314.16	327.29	310.20	324.80	32.480	209,380
2023-01-09	317.01	321.55	313.41	318.40	31.840	103,750
2023-01-06	309.70	315.46	303.72	309.40	30.940	125,080
2023-01-05	307.20	314.04	304.59	310.70	31.070	215,120
2023-01-04	298.11	308.13	296.01	306.55	30.655	135,990
2023-01-03	298.95	298.95	288.72	292.60	29.260	155,590
2022-12-30	285.07	291.83	283.41	287.30	28.730	178,910
2022-12-29	282.51	295.39	281.63	293.25	29.325	253,950
2022-12-28	282.02	284.80	273.50	279.25	27.925	138,590
2022-12-23	296.25	298.30	292.45	298.30	29.830	87,370

← NewerPage 16 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.