Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	110.82	114.25	109.75	112.96	1.614	460,129,216
2012-04-02	114.80	114.80	112.10	113.97	1.628	266,526,734
2012-03-30	115.51	117.29	114.18	115.04	1.643	292,722,020
2012-03-29	117.93	118.59	113.00	115.05	1.644	326,385,613
2012-03-28	120.25	121.00	118.34	118.81	1.697	228,994,587
2012-03-27	122.14	123.47	120.54	120.67	1.724	244,167,382
2012-03-26	121.59	122.19	119.15	121.99	1.743	324,439,191
2012-03-23	119.44	121.18	117.31	120.19	1.717	377,515,554
2012-03-22	120.03	123.48	117.87	118.73	1.696	427,734,933
2012-03-21	116.00	120.89	115.62	120.10	1.716	473,469,269
2012-03-20	113.91	116.75	113.11	115.02	1.643	315,157,602
2012-03-19	109.51	115.00	108.81	114.33	1.633	371,083,527
2012-03-16	110.26	111.71	107.56	109.96	1.571	372,015,088
2012-03-15	105.35	110.65	105.00	110.17	1.574	408,891,825
2012-03-14	105.82	105.95	102.90	105.25	1.504	362,247,419
2012-03-13	107.88	109.30	105.15	106.35	1.519	307,467,534
2012-03-12	107.75	110.75	105.55	106.20	1.517	346,064,033
2012-03-09	107.00	110.26	105.65	109.13	1.559	371,670,338
2012-03-08	105.95	108.44	104.00	108.07	1.544	457,525,773
2012-03-07	111.44	111.44	102.53	105.19	1.503	768,382,431
2012-03-06	109.49	109.58	106.00	107.13	1.530	322,211,369
2012-03-05	114.70	116.52	110.71	110.81	1.583	276,141,523
2012-03-02	112.49	117.84	111.60	115.10	1.644	406,704,183
2012-03-01	109.10	113.67	108.52	112.75	1.611	369,065,565
2012-02-29	113.08	113.90	109.76	110.73	1.582	375,912,832
2012-02-28	108.41	114.87	108.10	113.32	1.619	422,268,488
2012-02-27	108.05	110.39	106.64	109.41	1.563	451,050,137
2012-02-24	112.88	113.95	111.30	111.67	1.595	270,951,508
2012-02-23	111.55	114.15	111.16	112.99	1.614	397,996,104
2012-02-22	114.91	115.00	108.54	112.40	1.606	932,456,293
2012-02-21	123.85	126.15	116.68	117.40	1.677	804,903,497
2012-02-17	122.13	122.87	120.05	121.85	1.741	259,450,707
2012-02-16	122.21	124.13	120.00	121.91	1.742	405,942,932
2012-02-15	123.63	125.32	121.09	122.06	1.744	371,499,888
2012-02-14	118.99	124.25	118.55	123.07	1.758	524,882,150
2012-02-13	124.97	124.98	118.13	118.30	1.690	525,980,871
2012-02-10	124.05	126.25	122.87	123.93	1.770	339,180,436
2012-02-09	124.41	126.98	122.15	124.84	1.783	405,410,581
2012-02-08	125.87	127.39	123.43	124.00	1.771	510,384,295
2012-02-07	128.73	133.43	126.81	127.88	1.827	814,352,106
2012-02-06	123.22	130.60	121.85	129.25	1.846	816,489,978
2012-02-03	125.00	127.49	123.34	126.43	1.806	468,310,054
2012-02-02	123.50	125.75	122.25	124.00	1.771	411,553,437
2012-02-01	121.41	123.75	118.25	122.97	1.757	523,560,198
2012-01-31	124.99	125.49	117.75	120.20	1.717	843,126,195
2012-01-30	124.76	129.48	123.22	125.43	1.792	1,058,886,148
2012-01-27	115.80	123.99	114.28	123.79	1.768	1,022,283,182
2012-01-26	113.90	119.37	112.06	116.01	1.657	1,589,442,644
2012-01-25	92.700	95.500	91.652	95.040	1.358	779,527,632
2012-01-24	92.100	94.690	91.480	92.670	1.324	419,370,415
2012-01-23	98.710	99.620	93.600	93.960	1.342	610,868,625
2012-01-20	102.60	104.77	99.690	100.24	1.432	538,749,583
2012-01-19	99.660	104.60	99.660	103.46	1.478	788,360,450
2012-01-18	93.180	98.920	92.250	98.540	1.408	661,326,845
2012-01-17	96.000	97.850	94.330	94.720	1.353	588,648,923
2012-01-13	91.470	96.550	90.200	94.380	1.348	888,389,710
2012-01-12	92.480	93.370	89.200	92.150	1.316	612,929,217
2012-01-11	94.990	95.600	91.450	92.150	1.316	872,070,033
2012-01-10	99.800	99.840	92.500	95.830	1.369	1,463,350,889
2012-01-09	89.610	99.650	87.140	98.180	1.403	2,140,730,219

← NewerPage 62 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.