Netflix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	176.49	179.19	174.74	177.43	17.743	78,770
2022-06-30	177.07	179.35	170.48	176.05	17.605	257,030
2022-06-29	176.79	180.68	175.13	176.60	17.660	125,220
2022-06-28	188.97	191.54	181.20	183.61	18.361	99,660
2022-06-27	191.77	191.77	182.56	188.44	18.844	126,650
2022-06-24	182.54	190.87	181.88	188.44	18.844	132,320
2022-06-23	180.23	182.39	176.48	180.53	18.053	504,070
2022-06-22	170.47	182.04	170.42	179.90	17.990	216,120
2022-06-21	179.32	179.32	169.91	173.10	17.310	293,760
2022-06-20	176.87	176.87	176.87	176.87	17.687	10
2022-06-17	174.18	179.41	173.62	175.73	17.573	151,510
2022-06-16	173.71	176.20	171.81	173.82	17.382	111,860
2022-06-15	169.26	181.30	168.81	176.56	17.656	118,980
2022-06-14	169.77	171.70	165.48	167.31	16.731	97,990
2022-06-13	180.32	180.32	169.84	171.29	17.129	127,160
2022-06-10	186.94	188.30	180.98	184.52	18.452	194,750
2022-06-09	200.65	201.12	195.20	196.76	19.676	183,050
2022-06-08	198.63	207.02	197.96	206.40	20.640	138,780
2022-06-07	194.30	198.18	193.29	195.51	19.551	71,210
2022-06-06	203.80	203.85	195.66	197.42	19.742	119,570
2022-06-01	198.49	202.58	191.70	194.53	19.453	149,690
2022-05-31	195.19	199.71	191.20	195.54	19.554	209,530
2022-05-27	193.18	195.12	190.53	191.73	19.173	174,260
2022-05-26	186.58	192.15	183.50	189.43	18.943	82,260
2022-05-25	180.03	187.72	179.32	179.32	17.932	115,680
2022-05-24	182.21	183.58	177.14	179.32	17.932	137,070
2022-05-23	186.27	187.43	177.89	183.35	18.335	805,150
2022-05-20	186.11	190.13	179.80	184.05	18.405	159,810
2022-05-19	176.78	185.90	175.86	183.24	18.324	143,510
2022-05-18	186.68	187.51	177.63	184.02	18.402	194,270
2022-05-17	189.34	191.21	185.25	189.27	18.927	137,380
2022-05-16	193.04	195.85	186.89	188.59	18.859	274,420
2022-05-13	177.29	184.34	176.71	181.24	18.124	203,190
2022-05-12	166.37	177.56	162.83	175.19	17.519	1,557,790
2022-05-11	176.03	180.80	167.94	175.48	17.548	325,100
2022-05-10	176.74	181.87	170.63	173.10	17.310	272,020
2022-05-09	178.09	183.23	173.39	175.36	17.536	303,620
2022-05-06	186.85	187.21	175.82	183.28	18.328	579,200
2022-05-05	200.51	200.79	188.55	191.60	19.160	291,940
2022-05-04	197.77	197.95	191.07	192.62	19.262	237,120
2022-05-03	199.40	203.05	195.29	200.21	20.021	169,590
2022-04-29	198.70	204.62	195.01	200.00	20.000	444,510
2022-04-28	191.56	199.10	185.65	190.82	19.082	508,010
2022-04-27	191.34	199.80	189.07	192.10	19.210	2,966,910
2022-04-26	203.00	209.91	199.28	200.37	20.037	3,179,350
2022-04-25	214.10	216.34	204.66	208.70	20.870	844,280
2022-04-22	218.00	226.20	210.06	214.13	21.413	1,035,590
2022-04-21	220.00	227.68	211.54	213.78	21.378	1,211,100
2022-04-20	260.75	260.75	212.72	229.40	22.940	2,479,330
2022-04-19	334.00	351.49	333.22	348.93	34.893	259,760
2022-04-14	350.95	352.00	340.49	346.30	34.630	31,810
2022-04-13	343.66	350.57	341.08	349.40	34.940	33,260
2022-04-12	348.00	358.61	344.64	353.23	35.323	1,481,710
2022-04-11	350.70	354.00	345.85	348.15	34.815	64,760
2022-04-08	362.79	362.79	356.60	358.10	35.810	87,230
2022-04-07	369.97	369.97	353.70	363.70	36.370	112,680
2022-04-06	374.00	375.80	362.90	366.85	36.685	58,900
2022-04-05	388.65	390.04	377.42	381.43	38.143	65,380
2022-04-04	374.50	395.77	373.54	389.75	38.975	128,070
2022-04-01	376.50	379.94	372.73	377.00	37.700	50,390

← NewerPage 19 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.