Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	100.88	102.47	99.220	99.500	9.950	74,265,039
2016-10-11	102.31	102.90	99.860	100.59	10.059	90,328,539
2016-10-10	103.18	104.53	102.76	103.33	10.333	66,996,529
2016-10-07	103.98	106.50	103.55	104.82	10.482	86,595,179
2016-10-06	104.97	105.47	103.88	105.07	10.507	65,877,379
2016-10-05	103.50	106.97	103.43	106.28	10.628	129,428,799
2016-10-04	103.19	104.44	101.86	102.34	10.234	121,430,999
2016-10-03	98.000	103.39	98.000	102.63	10.263	153,444,898
2016-09-30	96.900	99.530	96.790	98.550	9.855	98,079,249
2016-09-29	97.310	98.310	96.600	96.670	9.667	62,176,359
2016-09-28	97.100	97.590	96.020	97.480	9.748	72,351,089
2016-09-27	95.040	97.640	95.000	97.070	9.707	96,800,999
2016-09-26	95.380	95.380	94.040	94.560	9.456	67,391,879
2016-09-23	95.750	96.970	95.430	95.940	9.594	61,794,709
2016-09-22	95.540	95.880	94.230	95.830	9.583	112,149,699
2016-09-21	96.900	97.100	93.260	94.880	9.488	200,422,398
2016-09-20	98.780	99.160	97.660	98.250	9.825	47,367,620
2016-09-19	99.900	100.35	97.820	98.060	9.806	86,161,829
2016-09-16	97.100	99.490	97.040	99.480	9.948	94,451,089
2016-09-15	97.230	97.970	96.530	97.340	9.734	52,999,299
2016-09-14	97.350	98.350	96.960	97.010	9.701	85,284,499
2016-09-13	97.170	98.000	95.330	96.090	9.609	117,880,799
2016-09-12	95.910	99.290	95.710	99.050	9.905	77,183,519
2016-09-09	99.060	99.390	96.500	96.500	9.650	73,733,189
2016-09-08	99.230	100.05	98.820	99.660	9.966	52,012,079
2016-09-07	100.11	100.19	98.420	99.150	9.915	64,685,119
2016-09-06	97.760	100.32	97.649	100.09	10.009	90,360,919
2016-09-02	97.900	98.180	97.010	97.380	9.738	42,471,820
2016-09-01	97.810	97.980	96.916	97.380	9.738	41,486,210
2016-08-31	97.480	97.880	96.760	97.450	9.745	46,906,140
2016-08-30	97.840	98.850	97.140	97.450	9.745	60,935,359
2016-08-29	96.970	98.450	96.570	97.300	9.730	80,084,299
2016-08-26	97.330	97.950	96.570	97.580	9.758	66,176,359
2016-08-25	96.380	98.245	96.040	97.320	9.732	108,230,599
2016-08-24	96.130	96.360	94.910	95.180	9.518	62,764,679
2016-08-23	95.680	96.590	95.480	95.940	9.594	52,391,059
2016-08-22	95.670	96.130	94.950	95.260	9.526	58,305,479
2016-08-19	96.050	96.780	95.510	95.870	9.587	69,428,919
2016-08-18	95.980	97.217	95.170	96.160	9.616	72,526,289
2016-08-17	94.940	96.930	94.850	96.370	9.637	83,156,149
2016-08-16	95.190	95.610	94.400	95.120	9.512	63,113,389
2016-08-15	96.830	96.910	95.240	95.310	9.531	73,046,199
2016-08-12	95.530	96.830	95.080	96.590	9.659	65,929,229
2016-08-11	94.600	96.330	94.370	95.890	9.589	85,476,589
2016-08-10	94.400	94.750	92.950	93.930	9.393	65,111,419
2016-08-09	95.120	95.810	93.480	93.990	9.399	91,754,129
2016-08-08	95.910	95.930	94.000	95.110	9.511	101,353,999
2016-08-05	93.770	97.740	93.560	97.030	9.703	183,648,008
2016-08-04	93.200	93.732	91.820	93.440	9.344	60,433,939
2016-08-03	93.280	94.670	92.550	93.100	9.310	70,309,159
2016-08-02	94.000	94.080	92.180	93.560	9.356	98,362,329
2016-08-01	91.230	94.670	90.500	94.370	9.437	106,669,499
2016-07-29	91.190	91.749	90.590	91.250	9.125	69,602,219
2016-07-28	91.920	92.210	90.680	91.650	9.165	62,276,979
2016-07-27	91.500	92.060	90.100	92.040	9.204	87,275,169
2016-07-26	91.030	93.100	90.900	91.410	9.141	195,776,188
2016-07-25	85.730	87.870	85.010	87.660	8.766	141,350,309
2016-07-22	86.480	86.500	85.110	85.890	8.589	113,639,199
2016-07-21	88.300	88.380	85.210	85.990	8.599	160,839,998
2016-07-20	86.670	88.490	85.820	87.910	8.791	235,251,408

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-11-17	10:1
2015-07-15	7:1
2004-02-12	2:1

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.