Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	66.100	68.060	65.780	67.360	0.962	151,519,490
2012-06-27	67.030	67.250	65.600	66.490	0.950	153,934,072
2012-06-26	67.210	67.710	66.340	66.800	0.954	156,300,775
2012-06-25	67.810	69.530	66.400	67.030	0.958	307,510,654
2012-06-22	66.240	68.270	65.700	67.860	0.969	180,741,369
2012-06-21	68.260	68.440	65.750	65.840	0.941	176,954,365
2012-06-20	69.480	69.550	67.610	68.159	0.974	266,504,684
2012-06-19	66.900	70.480	66.550	69.830	0.998	277,086,244
2012-06-18	65.060	66.950	64.790	66.730	0.953	230,151,408
2012-06-15	63.270	65.930	62.730	65.790	0.940	330,695,377
2012-06-14	62.790	63.150	61.020	62.660	0.895	261,686,019
2012-06-13	62.600	64.440	62.130	62.830	0.898	179,376,368
2012-06-12	63.260	64.360	62.350	63.020	0.900	207,998,066
2012-06-11	66.390	66.590	62.980	63.000	0.900	229,561,027
2012-06-08	64.370	66.120	63.730	65.640	0.938	220,169,678
2012-06-07	66.600	66.900	64.410	64.640	0.923	210,501,548
2012-06-06	65.660	68.370	65.152	65.880	0.941	306,895,424
2012-06-05	65.010	66.330	64.250	64.830	0.926	240,701,818
2012-06-04	63.250	65.240	62.370	65.000	0.929	352,970,729
2012-06-01	60.950	63.730	60.700	62.950	0.899	355,967,572
2012-05-31	66.700	67.770	62.365	63.440	0.906	538,470,283
2012-05-30	68.480	69.000	67.000	67.340	0.962	329,244,766
2012-05-29	71.060	71.150	68.200	69.440	0.992	320,140,767
2012-05-25	70.600	73.510	69.890	70.220	1.003	333,876,531
2012-05-24	71.520	71.690	69.500	70.270	1.004	207,456,335
2012-05-23	67.466	72.150	67.170	71.910	1.027	441,377,807
2012-05-22	71.800	72.400	67.250	67.710	0.967	400,533,257
2012-05-21	69.850	72.190	67.550	71.740	1.025	251,500,239
2012-05-18	72.300	72.750	65.360	69.960	0.999	294,242,281
2012-05-17	74.250	74.410	71.900	71.970	1.028	237,876,826
2012-05-16	77.570	78.440	73.650	74.200	1.060	367,174,374
2012-05-15	77.780	79.298	77.100	77.480	1.107	313,292,030
2012-05-14	77.130	78.650	75.610	76.960	1.099	378,922,975
2012-05-11	72.890	78.390	72.490	77.380	1.105	622,605,116
2012-05-10	74.850	74.980	72.100	72.420	1.035	264,241,652
2012-05-09	72.130	74.930	71.340	74.350	1.062	261,379,209
2012-05-08	73.070	73.310	70.580	72.790	1.040	272,445,310
2012-05-07	72.500	75.620	72.330	73.450	1.049	287,263,274
2012-05-04	75.790	76.400	72.110	73.145	1.045	636,776,210
2012-05-03	81.810	82.180	75.520	75.970	1.085	530,218,535
2012-05-02	80.740	82.980	80.160	82.230	1.175	273,863,511
2012-05-01	80.290	82.690	79.000	81.360	1.162	330,025,897
2012-04-30	82.620	82.870	79.760	80.140	1.145	526,918,382
2012-04-27	85.710	85.890	83.000	83.740	1.196	360,618,587
2012-04-26	85.600	87.840	83.810	85.070	1.215	559,865,174
2012-04-25	88.590	88.590	81.560	86.350	1.234	834,602,356
2012-04-24	86.520	90.000	86.300	87.680	1.253	1,174,486,293
2012-04-23	104.89	105.00	101.79	101.84	1.455	842,740,494
2012-04-20	107.52	108.17	105.67	106.11	1.516	182,932,721
2012-04-19	105.07	109.71	104.28	107.09	1.530	250,978,948
2012-04-18	106.49	108.72	106.25	106.96	1.528	235,141,853
2012-04-17	101.70	107.66	101.69	107.02	1.529	311,318,518
2012-04-16	104.61	105.00	100.40	101.15	1.445	267,445,975
2012-04-13	104.91	106.50	102.31	104.17	1.488	277,035,774
2012-04-12	101.26	104.93	99.310	104.26	1.489	339,036,446
2012-04-11	103.24	103.72	98.520	99.810	1.426	523,323,668
2012-04-10	107.32	107.80	101.80	101.92	1.456	351,143,938
2012-04-09	108.76	109.68	106.63	106.68	1.524	226,595,824
2012-04-05	109.94	111.61	109.32	110.50	1.579	227,341,115
2012-04-04	111.63	112.55	109.90	110.26	1.575	207,770,916

← NewerPage 61 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.