Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	179.00	179.22	173.05	175.70	2.510	264,182,292
2010-10-27	179.30	184.74	175.56	178.50	2.550	648,311,942
2010-10-26	167.10	179.56	167.05	177.62	2.537	736,969,200
2010-10-25	169.23	169.85	165.06	166.84	2.383	258,639,126
2010-10-22	167.10	171.48	165.94	168.10	2.401	493,003,418
2010-10-21	169.54	174.94	166.58	172.69	2.467	1,117,690,197
2010-10-20	150.00	155.77	148.00	153.15	2.188	632,816,306
2010-10-19	150.31	152.43	147.35	149.33	2.133	256,441,544
2010-10-18	156.41	156.65	152.02	153.00	2.186	199,884,848
2010-10-15	153.53	155.83	152.06	155.72	2.225	240,928,479
2010-10-14	153.91	156.76	151.54	152.78	2.183	219,658,887
2010-10-13	158.10	159.50	154.01	154.61	2.209	229,689,197
2010-10-12	153.72	155.83	151.51	155.39	2.220	254,678,452
2010-10-11	150.74	156.48	150.23	153.69	2.196	286,220,903
2010-10-08	152.04	153.00	148.05	149.64	2.138	243,927,631
2010-10-07	150.67	154.09	148.84	151.43	2.163	287,929,255
2010-10-06	154.49	158.75	148.46	150.27	2.147	475,426,541
2010-10-05	159.50	160.01	154.21	156.16	2.231	410,983,077
2010-10-04	153.02	158.79	151.57	156.39	2.234	474,412,940
2010-10-01	160.60	160.70	153.81	154.66	2.209	589,608,904
2010-09-30	171.85	174.40	161.88	162.16	2.317	720,582,043
2010-09-29	160.39	170.75	160.22	170.63	2.438	545,379,150
2010-09-28	164.85	164.99	159.49	161.86	2.312	383,165,819
2010-09-27	160.50	166.16	159.38	164.99	2.357	417,051,663
2010-09-24	164.12	167.12	161.00	162.21	2.317	653,469,127
2010-09-23	158.76	163.72	158.42	160.47	2.292	820,201,872
2010-09-22	150.08	156.97	149.30	156.93	2.242	624,446,048
2010-09-21	143.50	148.60	143.11	147.20	2.103	325,077,032
2010-09-20	142.00	144.00	140.02	142.89	2.041	370,198,867
2010-09-17	142.38	142.45	140.02	140.46	2.007	231,994,580
2010-09-16	142.75	143.50	140.13	140.50	2.007	285,403,373
2010-09-15	146.59	146.59	142.62	143.12	2.045	241,246,909
2010-09-14	147.72	148.89	146.10	146.65	2.095	204,147,432
2010-09-13	149.41	149.95	147.00	147.94	2.113	234,198,672
2010-09-10	146.63	146.87	144.40	146.16	2.088	184,780,093
2010-09-09	148.30	149.74	144.80	145.68	2.081	279,709,707
2010-09-08	143.59	147.74	143.38	146.00	2.086	389,933,146
2010-09-07	137.91	142.95	137.60	141.79	2.026	324,112,991
2010-09-03	140.00	142.50	138.05	138.48	1.978	348,191,755
2010-09-02	134.30	138.58	132.61	138.00	1.971	368,280,025
2010-09-01	130.87	136.25	129.11	134.92	1.927	583,003,767
2010-08-31	121.86	126.95	121.81	125.52	1.793	242,193,030
2010-08-30	125.25	125.70	122.57	123.10	1.759	186,481,165
2010-08-27	126.35	127.58	122.88	126.10	1.801	211,353,029
2010-08-26	125.89	127.71	124.38	125.84	1.798	285,215,142
2010-08-25	120.01	124.86	119.65	124.25	1.775	200,668,149
2010-08-24	125.58	125.65	121.04	121.28	1.733	364,996,181
2010-08-23	130.50	132.48	126.50	126.90	1.813	268,803,696
2010-08-20	127.68	130.76	127.51	129.96	1.857	242,260,090
2010-08-19	123.75	129.77	123.59	128.24	1.832	465,817,771
2010-08-18	129.00	130.15	125.34	125.70	1.796	597,252,491
2010-08-17	139.50	140.90	132.55	132.97	1.900	595,321,539
2010-08-16	131.64	137.90	130.68	137.22	1.960	426,788,813
2010-08-13	132.42	134.37	130.27	132.26	1.889	472,311,748
2010-08-12	124.45	133.80	124.02	133.05	1.901	719,809,243
2010-08-11	122.02	128.42	121.35	126.47	1.807	713,931,477
2010-08-10	113.40	126.48	113.20	125.01	1.786	910,189,201
2010-08-09	118.00	118.95	114.61	116.90	1.670	214,899,933
2010-08-06	108.69	118.75	107.88	118.32	1.690	487,034,862
2010-08-05	107.23	110.70	105.50	110.53	1.579	243,010,351

← NewerPage 68 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.