Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	182.62	183.85	180.43	183.05	2.615	111,396,710
2013-03-19	186.00	186.75	179.25	181.37	2.591	198,819,937
2013-03-18	181.38	186.77	180.55	185.59	2.651	180,833,279
2013-03-15	189.25	189.99	184.55	184.85	2.641	206,736,105
2013-03-14	192.69	192.69	187.07	188.37	2.691	284,833,222
2013-03-13	187.40	195.19	186.75	192.36	2.748	538,980,934
2013-03-12	179.36	184.17	179.25	182.11	2.602	211,609,929
2013-03-11	184.00	184.52	179.01	180.45	2.578	210,230,578
2013-03-08	182.45	185.85	180.71	184.70	2.639	235,230,683
2013-03-07	180.00	182.50	176.16	181.56	2.594	287,152,954
2013-03-06	182.15	184.96	179.58	182.94	2.613	174,601,243
2013-03-05	184.67	185.31	178.08	181.73	2.596	323,527,230
2013-03-04	188.68	190.08	176.66	181.21	2.589	478,451,454
2013-03-01	187.11	190.34	186.21	189.37	2.705	214,526,412
2013-02-28	183.81	192.13	183.51	188.08	2.687	343,025,400
2013-02-27	183.58	186.00	180.56	184.32	2.633	226,461,004
2013-02-26	180.60	185.22	175.60	184.09	2.630	338,955,526
2013-02-25	180.99	187.10	175.45	179.32	2.562	522,000,527
2013-02-22	183.72	183.79	178.43	179.86	2.569	389,706,416
2013-02-21	186.00	192.20	182.50	187.15	2.674	368,936,835
2013-02-20	197.58	197.62	186.50	187.12	2.673	350,276,497
2013-02-19	191.00	197.17	190.15	196.45	2.806	341,529,778
2013-02-15	188.57	190.00	186.26	189.51	2.707	266,640,834
2013-02-14	187.29	189.85	184.69	187.40	2.677	319,958,627
2013-02-13	180.90	186.40	179.66	186.27	2.661	409,288,655
2013-02-12	180.66	183.56	175.71	177.95	2.542	344,034,941
2013-02-11	178.98	182.05	174.80	177.89	2.541	293,644,341
2013-02-08	181.75	183.96	180.01	180.97	2.585	256,749,334
2013-02-07	185.75	188.88	178.54	181.96	2.600	531,065,466
2013-02-06	175.00	185.36	174.55	184.41	2.634	672,360,676
2013-02-05	172.38	177.89	171.00	174.39	2.491	570,908,455
2013-02-04	162.78	175.13	162.78	174.74	2.496	509,688,635
2013-02-01	170.00	173.00	163.88	164.80	2.354	504,100,739
2013-01-31	167.11	169.00	160.32	165.24	2.361	356,324,223
2013-01-30	173.49	175.50	162.66	167.70	2.396	480,896,836
2013-01-29	158.13	169.88	156.63	169.12	2.416	596,083,070
2013-01-28	172.51	177.25	160.79	162.11	2.316	1,091,598,441
2013-01-25	145.67	172.68	145.61	169.56	2.422	1,914,459,405
2013-01-24	143.99	149.17	139.62	146.86	2.098	1,188,055,106
2013-01-23	97.130	103.83	97.020	103.26	1.475	742,385,595
2013-01-22	99.650	99.650	96.590	97.810	1.397	227,814,316
2013-01-18	100.38	101.94	98.677	99.170	1.417	360,111,227
2013-01-17	98.090	98.600	95.750	97.700	1.396	162,258,691
2013-01-16	101.82	102.30	96.760	97.480	1.393	280,495,808
2013-01-15	103.02	104.36	101.05	101.69	1.453	170,752,219
2013-01-14	100.99	104.50	100.56	103.45	1.478	234,777,572
2013-01-11	98.180	101.92	98.000	101.29	1.447	298,544,416
2013-01-10	96.570	99.920	95.700	98.000	1.400	261,237,529
2013-01-09	97.120	97.950	94.550	95.910	1.370	202,257,990
2013-01-08	100.01	100.99	96.800	97.156	1.388	247,251,165
2013-01-07	96.390	101.75	96.120	99.200	1.417	455,691,981
2013-01-04	96.540	97.710	95.540	95.980	1.371	177,693,146
2013-01-03	91.970	97.920	91.530	96.590	1.380	279,327,927
2013-01-02	95.210	95.810	90.690	92.010	1.314	194,926,813
2012-12-31	89.380	93.500	89.010	92.590	1.323	180,782,809
2012-12-28	89.800	90.550	88.900	89.330	1.276	111,302,070
2012-12-27	90.590	91.440	88.540	90.500	1.293	148,993,328
2012-12-26	89.840	92.896	89.380	90.650	1.295	151,715,840
2012-12-24	91.560	91.847	89.300	90.230	1.289	72,226,072
2012-12-21	92.050	92.880	91.110	91.340	1.305	284,389,702

← NewerPage 58 of 79 · 4,733 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.