Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	56.860	57.840	56.286	56.390	0.806	236,670,234
2012-09-21	59.430	59.720	57.410	57.790	0.826	300,759,708
2012-09-20	56.420	58.790	56.400	58.740	0.839	372,342,059
2012-09-19	56.740	57.900	55.700	57.040	0.815	353,499,510
2012-09-18	57.290	58.320	55.820	56.060	0.801	303,127,040
2012-09-17	58.980	59.000	56.770	57.020	0.815	363,060,819
2012-09-14	58.500	61.419	58.300	60.520	0.865	330,744,097
2012-09-13	56.870	58.180	56.090	58.000	0.829	245,054,213
2012-09-12	57.500	58.530	56.560	57.210	0.817	221,080,449
2012-09-11	55.900	57.370	55.100	57.160	0.817	330,503,507
2012-09-10	56.340	57.030	55.610	55.920	0.799	248,987,307
2012-09-07	56.680	57.800	55.850	56.660	0.809	296,233,503
2012-09-06	55.610	56.790	54.160	56.650	0.809	373,014,689
2012-09-05	55.600	55.680	54.330	54.960	0.785	385,949,932
2012-09-04	58.000	58.000	53.130	55.930	0.799	874,218,965
2012-08-31	61.310	61.530	59.090	59.720	0.853	295,741,683
2012-08-30	63.160	63.380	60.170	60.480	0.864	186,845,445
2012-08-29	63.050	63.847	62.550	63.440	0.906	156,626,555
2012-08-28	62.240	63.590	62.170	62.950	0.899	158,588,657
2012-08-27	63.320	63.970	62.260	62.390	0.891	180,474,249
2012-08-24	63.090	63.800	61.850	63.160	0.902	261,655,849
2012-08-23	66.020	66.440	63.580	64.050	0.915	325,902,683
2012-08-22	65.120	66.400	64.800	65.400	0.934	180,369,179
2012-08-21	65.140	66.650	64.650	65.600	0.937	233,706,291
2012-08-20	63.640	65.350	62.160	64.240	0.918	266,682,204
2012-08-17	64.880	65.520	63.510	63.690	0.910	224,189,292
2012-08-16	63.460	64.590	62.800	64.310	0.919	176,404,305
2012-08-15	62.030	63.680	61.820	63.260	0.904	308,478,335
2012-08-14	60.620	63.100	59.975	61.760	0.882	481,254,256
2012-08-13	61.220	61.250	58.500	59.910	0.856	333,343,830
2012-08-10	57.660	60.560	56.900	59.900	0.856	350,558,457
2012-08-09	57.590	58.450	57.250	57.910	0.827	164,978,893
2012-08-08	57.570	58.890	57.172	57.800	0.826	182,303,630
2012-08-07	56.950	59.468	56.550	57.900	0.827	307,841,475
2012-08-06	54.540	57.170	54.110	56.790	0.811	285,308,312
2012-08-03	54.860	55.480	52.810	53.910	0.770	373,021,479
2012-08-02	54.280	55.690	53.290	53.870	0.770	239,471,637
2012-08-01	57.430	57.780	54.100	54.500	0.779	338,463,075
2012-07-31	57.450	58.320	56.610	56.850	0.812	173,242,892
2012-07-30	58.930	59.960	56.330	57.750	0.825	299,419,066
2012-07-27	57.360	59.270	57.000	58.920	0.842	380,328,857
2012-07-26	59.315	59.460	56.140	57.010	0.814	797,817,320
2012-07-25	64.210	66.800	59.200	60.280	0.861	1,734,701,817
2012-07-24	81.070	82.470	77.810	80.390	1.148	647,000,141
2012-07-23	80.730	81.220	78.500	79.940	1.142	309,946,097
2012-07-20	82.660	83.520	81.500	81.820	1.169	243,734,571
2012-07-19	81.960	84.830	81.520	83.120	1.187	291,328,038
2012-07-18	81.250	82.910	80.740	81.270	1.161	215,810,494
2012-07-17	83.250	83.490	80.670	81.780	1.168	278,219,125
2012-07-16	85.110	85.550	82.630	82.980	1.185	209,504,047
2012-07-13	85.780	86.650	83.920	84.900	1.213	390,526,817
2012-07-12	81.520	85.500	80.500	84.970	1.214	414,938,291
2012-07-11	80.100	84.870	79.880	81.640	1.166	430,496,016
2012-07-10	83.720	83.800	79.530	80.230	1.146	352,503,689
2012-07-09	82.980	84.190	80.150	82.990	1.186	432,789,498
2012-07-06	83.740	85.400	80.220	81.890	1.170	853,018,184
2012-07-05	74.330	82.900	74.260	81.720	1.167	1,044,978,535
2012-07-03	68.490	72.780	67.710	72.040	1.029	252,611,840
2012-07-02	68.770	68.900	67.250	67.850	0.969	130,032,409
2012-06-29	68.300	68.760	66.830	68.485	0.978	199,921,458

← NewerPage 60 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.