Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	94.330	94.500	92.650	93.500	1.336	166,429,365
2012-12-19	96.600	97.800	93.450	93.978	1.343	306,849,084
2012-12-18	94.970	97.550	94.250	95.641	1.366	293,516,101
2012-12-17	92.970	94.990	92.110	94.700	1.353	216,659,034
2012-12-14	92.670	94.690	92.000	93.300	1.333	277,077,914
2012-12-13	90.850	93.319	89.870	92.560	1.322	288,702,756
2012-12-12	86.270	93.150	85.940	90.729	1.296	549,459,734
2012-12-11	85.300	87.230	84.400	86.084	1.230	160,390,669
2012-12-10	86.000	87.000	84.500	84.800	1.211	143,269,702
2012-12-07	88.270	89.780	85.290	85.980	1.228	347,859,534
2012-12-06	82.200	88.560	81.700	86.170	1.231	381,439,968
2012-12-05	86.600	87.580	82.920	83.370	1.191	593,713,008
2012-12-04	75.510	88.000	74.500	86.649	1.238	1,018,025,008
2012-12-03	81.850	81.970	75.500	76.000	1.086	292,345,629
2012-11-30	80.500	81.710	79.330	81.710	1.167	150,028,979
2012-11-29	82.390	82.780	80.800	81.380	1.163	114,752,794
2012-11-28	82.750	83.570	81.810	82.230	1.175	145,149,134
2012-11-27	82.030	83.500	81.560	83.080	1.187	155,430,814
2012-11-26	82.600	82.880	80.070	82.060	1.172	134,999,334
2012-11-23	83.410	83.750	82.180	82.950	1.185	83,964,453
2012-11-21	82.500	84.560	82.500	83.000	1.186	109,002,078
2012-11-20	81.510	83.700	81.120	82.400	1.177	153,404,452
2012-11-19	82.010	82.990	80.150	81.361	1.162	232,782,570
2012-11-16	81.280	83.096	80.321	80.900	1.156	321,717,379
2012-11-15	80.110	81.900	79.500	81.480	1.164	174,034,312
2012-11-14	80.000	81.320	78.750	79.781	1.140	269,138,226
2012-11-13	77.840	80.940	77.340	79.608	1.137	271,736,069
2012-11-12	79.000	80.310	78.010	78.190	1.117	183,691,872
2012-11-09	76.310	78.880	76.110	77.900	1.113	233,170,511
2012-11-08	78.150	80.330	75.790	75.970	1.085	334,271,261
2012-11-07	76.430	79.250	76.430	77.680	1.110	311,179,988
2012-11-06	77.060	79.950	75.706	76.370	1.091	391,211,977
2012-11-05	74.575	78.940	74.500	78.240	1.118	290,445,128
2012-11-02	77.250	79.850	75.970	76.900	1.099	296,501,394
2012-11-01	77.850	79.690	74.650	77.690	1.110	626,885,691
2012-10-31	66.410	84.950	65.550	79.239	1.132	1,073,084,752
2012-10-26	61.550	70.240	60.490	69.580	0.994	1,034,335,024
2012-10-25	60.050	61.665	59.900	61.510	0.879	330,811,508
2012-10-24	57.855	61.000	57.400	60.118	0.859	1,000,769,081
2012-10-23	67.300	69.150	66.060	68.220	0.975	634,980,919
2012-10-22	64.360	69.729	64.291	67.880	0.970	456,938,822
2012-10-19	67.190	67.500	64.260	64.980	0.928	228,924,867
2012-10-18	68.490	69.840	66.950	67.360	0.962	268,036,495
2012-10-17	66.010	68.820	65.640	68.520	0.979	264,863,532
2012-10-16	64.900	66.210	63.760	66.050	0.944	293,178,210
2012-10-15	65.150	65.180	63.400	64.760	0.925	207,828,876
2012-10-12	65.800	66.600	63.760	64.333	0.919	207,311,855
2012-10-11	66.900	67.099	65.230	65.980	0.943	220,293,788
2012-10-10	65.830	67.930	65.130	65.500	0.936	387,838,954
2012-10-09	68.904	69.480	65.400	65.528	0.936	821,801,584
2012-10-08	71.395	74.230	70.120	73.520	1.050	923,380,714
2012-10-05	67.060	68.200	65.120	66.560	0.951	591,794,026
2012-10-04	62.650	67.270	62.610	66.670	0.952	916,163,147
2012-10-03	58.390	62.650	58.250	62.580	0.894	760,642,523
2012-10-02	56.450	57.290	55.300	56.460	0.807	216,025,744
2012-10-01	54.600	56.600	54.340	56.050	0.801	307,657,585
2012-09-28	55.040	55.810	54.220	54.440	0.778	159,411,718
2012-09-27	55.860	56.100	54.160	55.550	0.794	213,627,191
2012-09-26	53.990	55.930	53.050	55.130	0.788	366,366,293
2012-09-25	56.750	56.960	53.700	53.800	0.769	418,680,214

← NewerPage 59 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.