Netflix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	383.59	384.24	373.94	376.08	37.608	59,240
2022-03-30	389.97	392.63	383.03	383.45	38.345	206,060
2022-03-29	384.43	393.69	380.60	391.50	39.150	70,250
2022-03-28	375.23	381.85	367.00	381.85	38.185	56,290
2022-03-25	378.10	378.10	366.52	368.78	36.878	96,130
2022-03-24	378.80	379.59	369.08	373.55	37.355	32,780
2022-03-23	381.85	382.92	375.33	380.08	38.008	50,010
2022-03-22	376.20	386.35	369.23	381.83	38.183	58,810
2022-03-21	378.18	381.32	369.36	376.78	37.678	57,190
2022-03-18	370.16	381.75	368.60	377.78	37.778	76,770
2022-03-17	358.48	373.18	354.52	366.50	36.650	79,190
2022-03-16	353.72	359.26	343.25	352.88	35.288	72,530
2022-03-15	335.20	343.99	332.71	338.50	33.850	109,330
2022-03-14	338.98	341.00	330.20	333.05	33.305	46,740
2022-03-11	362.00	363.37	344.87	349.80	34.980	29,640
2022-03-10	356.35	367.18	353.41	354.55	35.455	65,610
2022-03-09	341.76	363.99	341.76	360.23	36.023	321,850
2022-03-08	349.62	358.04	343.00	347.23	34.723	119,870
2022-03-07	359.78	361.50	352.53	358.13	35.813	114,130
2022-03-04	368.74	374.72	357.31	358.98	35.898	75,460
2022-03-03	380.25	386.80	367.65	369.63	36.963	63,450
2022-03-02	384.00	389.23	375.37	380.28	38.028	90,220
2022-03-01	391.80	395.00	385.44	390.10	39.010	41,740
2022-02-28	386.50	397.43	382.54	396.10	39.610	137,000
2022-02-25	384.50	391.30	375.90	389.45	38.945	178,860
2022-02-24	360.11	380.66	354.72	372.30	37.230	375,620
2022-02-23	371.55	385.50	371.55	373.28	37.328	225,720
2022-02-22	388.65	392.22	373.09	382.05	38.205	194,580
2022-02-21	383.13	383.13	383.13	383.13	38.313	50
2022-02-18	389.90	402.86	389.46	389.90	38.990	69,710
2022-02-17	393.50	398.96	389.73	394.55	39.455	47,010
2022-02-16	393.50	401.51	390.54	393.50	39.350	110,540
2022-02-15	403.79	407.50	401.17	404.30	40.430	66,630
2022-02-14	388.55	409.33	385.44	408.80	40.880	193,740
2022-02-11	402.10	411.30	387.96	401.20	40.120	91,570
2022-02-10	405.77	407.95	396.53	402.85	40.285	178,260
2022-02-09	409.99	410.80	399.00	406.53	40.653	88,390
2022-02-08	397.50	405.21	395.75	400.93	40.093	55,170
2022-02-07	399.75	411.95	393.81	397.50	39.750	101,710
2022-02-04	404.00	411.77	396.70	401.93	40.193	175,170
2022-02-03	420.00	428.68	408.05	415.85	41.585	147,200
2022-02-02	458.92	458.92	427.53	431.55	43.155	1,115,120
2022-02-01	432.99	447.52	425.79	439.68	43.968	391,130
2022-01-31	384.59	424.50	384.36	415.25	41.525	958,600
2022-01-28	377.00	387.00	374.00	381.25	38.125	159,870
2022-01-27	377.15	394.60	375.90	382.83	38.283	555,380
2022-01-26	377.03	382.56	372.81	377.18	37.718	274,970
2022-01-25	377.30	387.67	365.68	370.43	37.043	1,173,850
2022-01-24	397.74	397.74	351.49	364.08	36.408	700,350
2022-01-21	410.70	411.38	380.00	405.90	40.590	1,307,370
2022-01-20	516.17	525.09	514.56	523.05	52.305	44,720
2022-01-19	515.00	522.98	510.53	512.80	51.280	45,770
2022-01-18	533.52	533.52	509.63	513.15	51.315	47,460
2022-01-14	519.61	521.55	511.97	515.45	51.545	199,190
2022-01-13	536.50	539.99	522.05	532.75	53.275	55,330
2022-01-12	537.00	544.27	532.41	535.10	53.510	27,740
2022-01-11	539.53	543.79	530.43	539.50	53.950	81,740
2022-01-10	541.06	543.69	526.64	532.90	53.290	187,120
2022-01-07	558.82	563.84	538.13	544.15	54.415	195,250
2022-01-06	567.52	567.52	542.11	556.45	55.645	209,780

← NewerPage 20 of 21 · 1,248 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.