Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	85.430	86.750	84.500	85.840	8.584	556,812,104
2016-07-18	98.430	99.840	97.240	98.810	9.881	286,696,617
2016-07-15	98.520	98.700	97.410	98.390	9.839	90,418,649
2016-07-14	97.000	98.270	96.800	98.020	9.802	98,850,089
2016-07-13	96.260	96.720	94.800	96.430	9.643	87,688,629
2016-07-12	95.070	96.720	94.090	95.970	9.597	116,174,099
2016-07-11	96.190	96.869	94.300	94.670	9.467	132,761,599
2016-07-08	96.000	97.410	95.300	97.060	9.706	83,353,759
2016-07-07	94.700	95.380	93.180	95.100	9.510	99,135,089
2016-07-06	95.030	96.000	93.550	94.600	9.460	163,012,098
2016-07-05	95.200	101.27	93.310	97.910	9.791	258,793,687
2016-07-01	95.000	97.000	94.800	96.670	9.667	161,672,098
2016-06-30	90.910	91.720	89.900	91.480	9.148	90,989,709
2016-06-29	89.670	91.970	88.700	91.060	9.106	116,870,799
2016-06-28	87.410	88.880	86.410	87.970	8.797	115,456,299
2016-06-27	87.880	88.000	84.810	85.330	8.533	137,757,109
2016-06-24	87.530	90.490	87.210	88.440	8.844	112,485,799
2016-06-23	90.620	91.680	88.150	91.660	9.166	108,190,299
2016-06-22	90.780	91.980	89.770	90.010	9.001	94,546,849
2016-06-21	93.870	93.880	90.770	90.990	9.099	151,997,298
2016-06-20	95.220	95.880	93.650	93.800	9.380	90,263,759
2016-06-17	95.750	95.770	94.200	94.450	9.445	80,468,409
2016-06-16	94.180	95.560	93.247	95.440	9.544	75,507,729
2016-06-15	94.610	95.460	93.500	94.290	9.429	76,754,489
2016-06-14	94.160	95.800	93.270	94.120	9.412	94,803,879
2016-06-13	95.020	97.200	93.620	93.850	9.385	134,843,509
2016-06-10	94.880	95.350	93.280	93.750	9.375	129,078,999
2016-06-09	97.220	98.433	96.664	97.090	9.709	89,238,029
2016-06-08	100.02	100.28	97.600	97.860	9.786	94,239,379
2016-06-07	101.20	101.63	99.770	99.890	9.989	64,747,419
2016-06-06	100.29	101.07	99.720	100.74	10.074	68,281,279
2016-06-03	100.99	101.00	98.530	99.590	9.959	92,239,939
2016-06-02	101.39	102.15	100.77	101.25	10.125	79,924,479
2016-06-01	101.50	101.92	100.16	101.51	10.151	83,933,799
2016-05-31	102.95	103.45	102.13	102.57	10.257	87,256,559
2016-05-27	102.44	103.50	101.44	103.30	10.330	90,921,269
2016-05-26	103.21	104.00	101.38	102.81	10.281	178,246,698
2016-05-25	99.000	100.31	98.300	100.20	10.020	152,112,988
2016-05-24	95.980	99.140	95.750	97.890	9.789	212,460,198
2016-05-23	92.980	95.292	92.850	94.890	9.489	139,923,299
2016-05-20	90.080	93.280	89.980	92.490	9.249	150,630,398
2016-05-19	90.160	91.270	88.300	89.550	8.955	114,503,199
2016-05-18	88.250	91.720	88.250	90.500	9.050	139,118,399
2016-05-17	89.000	90.870	88.172	88.630	8.863	115,712,699
2016-05-16	87.560	90.000	86.150	89.120	8.912	112,478,099
2016-05-13	87.390	88.590	86.260	87.880	8.788	115,713,899
2016-05-12	90.320	90.410	85.740	87.740	8.774	204,081,188
2016-05-11	92.400	92.590	89.900	90.020	9.002	116,928,599
2016-05-10	91.140	93.250	91.090	92.890	9.289	111,759,099
2016-05-09	90.730	91.828	89.900	90.540	9.054	95,437,049
2016-05-06	88.830	90.880	88.110	90.840	9.084	104,339,399
2016-05-05	90.910	92.078	89.250	89.370	8.937	103,684,899
2016-05-04	91.000	92.160	90.350	90.790	9.079	73,947,419
2016-05-03	92.080	93.250	91.300	91.540	9.154	105,938,799
2016-05-02	90.410	93.220	89.890	93.110	9.311	125,470,099
2016-04-29	90.500	90.560	88.210	90.030	9.003	139,680,189
2016-04-28	91.500	92.670	90.090	90.280	9.028	114,749,099
2016-04-27	92.180	92.500	90.210	91.040	9.104	122,189,299
2016-04-26	93.500	93.550	91.250	92.430	9.243	153,308,588
2016-04-25	95.700	95.746	92.800	93.560	9.356	149,853,789

← NewerPage 44 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.