Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	79.120	87.300	78.700	86.290	1.233	1,256,639,214
2012-01-05	79.420	81.860	77.280	79.300	1.133	866,086,987
2012-01-04	72.350	80.970	71.810	80.450	1.149	1,005,531,955
2012-01-03	70.280	72.720	70.130	72.240	1.032	292,195,129
2011-12-30	69.110	70.593	68.830	69.290	0.990	218,188,886
2011-12-29	68.980	69.890	67.610	69.300	0.990	261,633,379
2011-12-28	70.520	71.000	68.567	69.200	0.989	236,030,784
2011-12-27	72.300	72.490	70.200	70.596	1.009	219,402,547
2011-12-23	74.130	74.580	72.298	72.620	1.037	225,682,113
2011-12-22	71.120	74.400	71.120	73.840	1.055	258,782,066
2011-12-21	71.290	72.410	70.190	70.970	1.014	253,933,091
2011-12-20	68.650	71.590	68.220	71.400	1.020	309,110,296
2011-12-19	69.790	69.790	66.930	67.150	0.959	242,332,470
2011-12-16	70.190	70.850	69.160	69.820	0.997	325,657,052
2011-12-15	71.600	71.960	69.400	69.720	0.996	262,694,930
2011-12-14	69.580	71.650	68.920	71.040	1.015	372,031,048
2011-12-13	75.450	77.590	71.600	72.110	1.030	726,618,289
2011-12-12	69.740	76.830	69.520	75.260	1.075	934,002,525
2011-12-09	69.540	71.680	69.530	70.890	1.013	329,213,056
2011-12-08	71.530	72.950	69.090	69.420	0.992	462,316,858
2011-12-07	68.300	72.770	67.500	71.960	1.028	590,829,005
2011-12-06	70.080	70.770	66.810	68.140	0.973	594,959,359
2011-12-05	66.950	71.910	65.300	70.120	1.002	679,054,222
2011-12-02	66.220	67.890	65.110	66.370	0.948	397,402,363
2011-12-01	64.420	68.440	64.000	67.170	0.960	524,608,799
2011-11-30	69.030	69.320	62.370	64.530	0.922	1,083,679,823
2011-11-29	69.330	69.390	65.650	67.570	0.965	501,134,696
2011-11-28	67.200	70.760	66.810	69.950	0.999	565,250,630
2011-11-25	68.170	69.620	62.900	63.858	0.912	380,449,817
2011-11-23	69.650	70.776	68.420	68.500	0.979	446,622,912
2011-11-22	69.210	74.200	69.000	70.450	1.006	1,067,542,987
2011-11-21	77.000	79.980	73.260	74.470	1.064	444,079,460
2011-11-18	76.700	79.000	76.040	78.060	1.115	347,322,844
2011-11-17	80.770	81.000	75.790	76.460	1.092	528,468,743
2011-11-16	86.460	86.460	80.890	81.180	1.160	345,819,732
2011-11-15	85.150	87.050	84.500	86.280	1.233	213,784,342
2011-11-14	87.990	88.100	85.450	85.720	1.225	218,209,046
2011-11-11	85.900	87.950	83.700	87.750	1.254	381,545,458
2011-11-10	89.290	90.300	84.840	85.120	1.216	396,806,103
2011-11-09	89.000	90.440	88.000	88.050	1.258	287,920,995
2011-11-08	91.230	92.600	89.655	90.470	1.292	319,167,626
2011-11-07	91.000	93.840	89.980	90.830	1.298	475,265,821
2011-11-04	91.470	92.890	87.750	90.020	1.286	845,022,637
2011-11-03	84.130	92.600	81.800	92.290	1.318	947,242,968
2011-11-02	80.708	84.400	80.110	83.390	1.191	414,326,700
2011-11-01	80.110	81.000	78.740	80.090	1.144	330,296,727
2011-10-31	83.640	84.090	81.450	82.080	1.173	396,632,503
2011-10-28	80.280	84.660	79.600	84.140	1.202	577,945,352
2011-10-27	82.180	82.720	79.250	80.860	1.155	712,167,475
2011-10-26	78.730	81.420	75.400	79.400	1.134	1,487,334,942
2011-10-25	74.900	79.390	74.250	77.370	1.105	3,155,415,244
2011-10-24	119.10	120.28	115.10	118.84	1.698	1,204,596,753
2011-10-21	113.69	117.13	110.94	117.04	1.672	439,860,975
2011-10-20	110.05	111.99	109.08	111.48	1.593	255,910,733
2011-10-19	110.66	114.09	105.59	109.42	1.563	604,670,469
2011-10-18	117.25	117.49	110.58	111.74	1.596	420,287,696
2011-10-17	115.91	119.25	115.23	117.33	1.676	393,542,560
2011-10-14	121.47	122.00	114.40	116.04	1.658	493,418,728
2011-10-13	112.60	118.97	111.25	117.01	1.672	691,151,704
2011-10-12	109.40	116.24	107.07	113.62	1.623	722,149,485

← NewerPage 63 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.