Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	182.99	186.85	181.56	186.74	2.668	215,101,183
2011-01-24	179.99	184.42	176.07	183.96	2.628	269,774,177
2011-01-21	184.86	185.58	181.69	182.09	2.601	249,200,177
2011-01-20	186.82	188.23	181.30	185.00	2.643	382,496,059
2011-01-19	192.81	193.85	189.02	190.87	2.727	217,791,706
2011-01-18	191.47	194.84	189.57	193.68	2.767	185,902,964
2011-01-14	190.81	193.25	188.79	191.48	2.735	195,938,104
2011-01-13	188.44	192.35	187.00	191.49	2.736	299,637,817
2011-01-12	188.01	189.00	184.75	188.90	2.699	211,125,739
2011-01-11	189.42	191.30	185.77	186.65	2.666	325,482,752
2011-01-10	179.70	187.95	179.18	187.88	2.684	437,218,123
2011-01-07	178.67	180.55	176.38	179.30	2.561	221,566,179
2011-01-06	176.18	179.69	175.65	177.99	2.543	320,147,837
2011-01-05	181.15	182.79	178.71	179.73	2.568	318,527,895
2011-01-04	181.35	184.90	178.29	181.37	2.591	440,809,896
2011-01-03	175.00	180.87	173.50	178.41	2.549	399,596,586
2010-12-31	179.05	179.74	175.53	175.70	2.510	215,844,444
2010-12-30	180.00	180.35	178.72	179.80	2.569	147,606,346
2010-12-29	184.05	184.50	180.18	180.27	2.575	194,139,662
2010-12-28	179.13	184.37	178.52	183.67	2.624	272,512,930
2010-12-27	180.15	180.84	177.76	180.01	2.572	262,102,799
2010-12-23	185.38	185.39	181.55	184.58	2.637	210,242,128
2010-12-22	187.12	189.76	184.60	185.35	2.648	292,061,149
2010-12-21	180.67	186.51	179.51	186.24	2.661	406,308,542
2010-12-20	180.80	181.05	176.54	178.05	2.544	329,959,327
2010-12-17	183.06	184.50	179.59	180.02	2.572	1,034,073,154
2010-12-16	178.55	182.73	178.30	181.65	2.595	341,057,978
2010-12-15	178.26	181.42	175.56	178.50	2.550	445,109,931
2010-12-14	181.14	182.70	177.11	178.45	2.549	635,356,329
2010-12-13	192.55	192.61	182.50	183.80	2.626	500,466,965
2010-12-10	197.38	197.97	192.50	194.63	2.780	475,431,791
2010-12-09	190.00	192.14	185.59	191.05	2.729	473,353,489
2010-12-08	185.11	188.49	181.39	188.23	2.689	733,916,427
2010-12-07	197.25	199.40	189.51	189.81	2.712	493,049,828
2010-12-06	186.91	193.67	186.29	193.47	2.764	478,388,174
2010-12-03	194.71	195.20	184.60	185.45	2.649	628,693,442
2010-12-02	194.23	196.45	191.34	193.42	2.763	598,561,493
2010-12-01	207.82	209.24	197.87	200.14	2.859	749,867,202
2010-11-30	198.00	206.80	195.56	205.90	2.941	832,193,864
2010-11-29	194.01	200.00	192.50	198.92	2.842	493,872,679
2010-11-26	188.35	192.48	187.80	191.19	2.731	212,933,631
2010-11-24	190.91	191.83	186.82	188.77	2.697	282,055,129
2010-11-23	186.23	192.10	186.05	187.71	2.682	477,352,313
2010-11-22	181.07	188.70	181.00	188.32	2.690	718,043,981
2010-11-19	168.36	173.25	167.81	173.04	2.472	226,091,684
2010-11-18	169.59	170.80	168.02	168.33	2.405	177,973,216
2010-11-17	164.71	168.51	164.02	166.68	2.381	188,364,306
2010-11-16	166.76	169.23	163.57	165.40	2.363	273,735,621
2010-11-15	171.93	173.54	167.69	168.30	2.404	320,023,587
2010-11-12	174.59	176.89	170.10	173.00	2.471	291,933,959
2010-11-11	174.92	178.69	173.55	175.14	2.502	294,409,651
2010-11-10	170.00	177.26	168.65	176.87	2.527	385,778,292
2010-11-09	169.75	174.90	169.42	170.46	2.435	403,278,729
2010-11-08	166.83	170.54	165.26	169.13	2.416	288,159,065
2010-11-05	170.84	170.91	166.86	168.10	2.401	220,070,488
2010-11-04	173.35	173.43	166.60	167.82	2.397	412,185,258
2010-11-03	172.64	174.04	169.03	171.46	2.449	273,962,351
2010-11-02	166.69	173.38	166.56	171.61	2.452	382,437,259
2010-11-01	173.95	174.00	165.70	167.37	2.391	345,527,692
2010-10-29	174.94	175.80	169.32	173.57	2.480	416,102,532

← NewerPage 67 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.