Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	94.847	96.690	94.210	95.900	9.590	158,063,198
2016-04-21	97.310	97.380	94.780	94.980	9.498	199,194,198
2016-04-20	94.340	96.980	93.140	96.770	9.677	266,135,097
2016-04-19	99.490	101.37	94.200	94.340	9.434	557,287,694
2016-04-18	109.90	110.70	106.02	108.40	10.840	328,164,217
2016-04-15	110.64	111.85	109.78	111.51	11.151	117,460,699
2016-04-14	110.01	111.64	109.15	110.42	11.042	95,536,879
2016-04-13	108.00	111.28	107.88	109.65	10.965	167,017,108
2016-04-12	103.15	107.22	102.21	106.98	10.698	124,369,799
2016-04-11	104.04	104.98	102.62	102.68	10.268	74,513,149
2016-04-08	105.12	105.33	102.82	103.81	10.381	78,575,919
2016-04-07	104.31	106.44	103.60	104.45	10.445	107,749,099
2016-04-06	105.30	106.44	104.25	104.83	10.483	96,057,999
2016-04-05	103.47	105.75	103.25	104.94	10.494	100,609,199
2016-04-04	105.90	105.92	103.20	104.35	10.435	109,404,299
2016-04-01	102.93	105.79	102.47	105.70	10.570	141,823,599
2016-03-31	102.43	103.53	101.05	102.23	10.223	97,475,389
2016-03-30	104.65	104.91	101.48	102.19	10.219	147,049,909
2016-03-29	101.08	104.33	101.00	104.13	10.413	160,088,708
2016-03-28	98.340	101.44	97.820	101.21	10.121	124,322,199
2016-03-24	98.640	98.850	97.070	98.360	9.836	106,711,399
2016-03-23	99.750	100.39	98.810	99.590	9.959	83,134,799
2016-03-22	100.48	101.52	99.200	99.840	9.984	90,699,049
2016-03-21	101.15	102.10	99.500	101.06	10.106	95,784,659
2016-03-18	100.50	102.41	100.01	101.12	10.112	154,534,498
2016-03-17	99.050	101.39	99.000	99.720	9.972	138,249,599
2016-03-16	97.530	99.730	97.500	99.350	9.935	126,305,299
2016-03-15	97.870	98.510	96.430	97.860	9.786	96,917,679
2016-03-14	97.200	99.420	97.170	98.130	9.813	112,518,699
2016-03-11	99.510	99.600	96.050	97.660	9.766	151,142,988
2016-03-10	98.180	99.740	95.450	97.360	9.736	170,020,608
2016-03-09	96.820	98.370	95.000	98.000	9.800	122,986,599
2016-03-08	95.000	98.280	94.500	96.230	9.623	147,969,699
2016-03-07	101.00	101.79	95.250	95.490	9.549	239,066,698
2016-03-04	98.760	102.22	98.320	101.58	10.158	234,146,188
2016-03-03	97.830	98.350	95.390	97.930	9.793	153,209,198
2016-03-02	98.010	99.480	95.900	97.610	9.761	191,028,498
2016-03-01	94.580	99.160	93.610	98.300	9.830	170,487,888
2016-02-29	94.810	97.200	93.340	93.410	9.341	136,630,799
2016-02-26	95.300	97.480	94.250	94.790	9.479	169,751,498
2016-02-25	91.080	94.810	90.210	94.530	9.453	178,987,788
2016-02-24	88.500	91.760	86.700	91.610	9.161	159,728,188
2016-02-23	91.400	92.490	89.050	89.120	8.912	127,444,299
2016-02-22	90.750	93.110	88.300	91.930	9.193	163,218,188
2016-02-19	89.980	91.400	88.030	89.230	8.923	142,592,099
2016-02-18	94.800	94.900	90.310	90.490	9.049	176,953,198
2016-02-17	90.130	94.770	89.640	94.760	9.476	183,238,298
2016-02-16	89.000	90.140	87.540	89.050	8.905	163,565,998
2016-02-12	86.640	89.720	85.260	87.400	8.740	190,676,798
2016-02-11	87.420	88.390	82.911	86.350	8.635	218,203,198
2016-02-10	89.000	92.210	87.420	88.450	8.845	231,465,198
2016-02-09	81.750	88.400	81.550	86.130	8.613	258,928,687
2016-02-08	80.570	84.700	79.950	83.320	8.332	250,356,308
2016-02-05	88.230	88.950	81.860	82.790	8.279	259,292,597
2016-02-04	89.500	91.250	86.540	89.710	8.971	191,085,998
2016-02-03	92.410	92.690	86.140	90.740	9.074	274,660,287
2016-02-02	95.540	96.650	90.730	91.490	9.149	219,064,998
2016-02-01	91.790	97.180	91.300	94.090	9.409	196,844,798
2016-01-29	92.000	94.390	90.630	91.840	9.184	204,638,998
2016-01-28	93.840	95.250	90.110	94.410	9.441	245,623,108

← NewerPage 45 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.