Netflix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	591.97	592.50	574.61	585.30	58.530	9,130
2022-01-04	600.00	600.89	581.61	585.50	58.550	69,200
2021-12-31	611.69	613.07	603.97	612.60	61.260	14,690
2021-12-30	613.00	620.49	612.02	617.20	61.720	26,720
2021-12-29	609.00	613.70	605.31	608.10	60.810	8,370
2021-12-24	614.09	614.09	613.20	613.20	61.320	71,460
2021-12-23	613.56	616.62	607.99	613.20	61.320	32,300
2021-12-22	604.92	614.50	602.67	614.00	61.400	2,403,280
2021-12-21	595.36	607.14	594.12	599.55	59.955	19,960
2021-12-20	586.73	602.41	585.01	593.70	59.370	38,940
2021-12-17	592.78	592.78	582.19	591.00	59.100	12,590
2021-12-16	605.04	605.04	590.66	597.10	59.710	12,300
2021-12-15	597.99	600.00	584.53	586.90	58.690	48,990
2021-12-14	598.76	601.30	588.00	590.15	59.015	90,300
2021-12-13	622.21	622.21	599.80	603.50	60.350	23,320
2021-12-10	618.00	618.00	606.19	608.05	60.805	35,960
2021-12-09	628.46	630.00	614.76	619.10	61.910	17,920
2021-12-08	630.00	632.68	624.12	629.95	62.995	20,000
2021-12-07	619.97	628.56	611.55	619.05	61.905	56,440
2021-12-06	604.99	615.85	601.01	610.25	61.025	131,120
2021-12-03	627.72	627.72	595.80	603.15	60.315	362,630
2021-12-02	619.10	624.00	612.88	619.30	61.930	57,760
2021-12-01	649.46	654.10	626.74	646.25	64.625	44,200
2021-11-30	671.25	675.21	649.53	658.45	65.845	47,890
2021-11-29	670.56	670.56	658.35	661.05	66.105	20,830
2021-11-26	658.29	676.29	658.29	667.15	66.715	2,051,830
2021-11-24	658.00	661.57	653.29	659.25	65.925	12,720
2021-11-23	647.37	665.98	646.60	652.15	65.215	42,870
2021-11-22	680.00	680.00	656.49	663.65	66.365	36,700
2021-11-19	681.80	693.26	675.11	684.95	68.495	46,440
2021-11-18	691.00	693.37	681.69	684.95	68.495	21,410
2021-11-17	687.40	700.48	686.22	687.50	68.750	49,670
2021-11-16	678.00	687.31	677.22	682.90	68.290	13,600
2021-11-15	683.80	685.00	672.00	681.15	68.115	27,430
2021-11-12	659.89	680.67	654.52	672.85	67.285	36,540
2021-11-11	650.24	665.59	648.60	660.70	66.070	43,780
2021-11-10	652.98	660.00	647.33	649.60	64.960	21,500
2021-11-09	661.43	661.43	650.50	653.25	65.325	60,420
2021-11-08	648.30	655.65	643.86	650.90	65.090	32,200
2021-11-05	666.82	666.82	646.32	655.25	65.525	56,500
2021-11-04	681.90	699.30	665.52	665.75	66.575	58,060
2021-11-03	680.00	688.69	677.00	681.95	68.195	222,110
2021-11-02	684.16	686.21	674.15	675.70	67.570	475,480
2021-11-01	690.50	690.50	668.55	668.55	66.855	40,430
2021-10-29	670.32	686.60	670.32	680.15	68.015	34,220
2021-10-28	676.50	676.50	669.06	673.40	67.340	37,050
2021-10-27	668.49	671.18	664.00	666.70	66.670	37,050
2021-10-26	673.60	676.38	663.52	673.00	67.300	43,470
2021-10-25	664.00	669.49	657.52	665.25	66.525	40,790
2021-10-22	661.67	662.32	651.41	654.95	65.495	98,850
2021-10-21	625.14	653.00	623.00	646.10	64.610	1,200,270
2021-10-20	639.00	639.00	617.56	630.95	63.095	211,820
2021-10-19	637.01	640.97	632.84	635.40	63.540	1,000,620
2021-10-18	632.10	635.04	620.81	630.10	63.010	65,850
2021-10-15	638.60	639.50	628.51	634.70	63.470	31,320
2021-10-14	629.38	636.48	627.66	633.45	63.345	35,240

← NewerPage 21 of 21 · 1,256 trading days

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.