Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	104.97	108.50	104.70	108.13	1.545	242,706,060
2010-08-03	101.06	104.73	98.730	104.41	1.492	301,414,418
2010-08-02	104.02	105.00	100.97	101.88	1.455	243,112,621
2010-07-30	99.690	103.18	98.540	102.55	1.465	307,066,994
2010-07-29	100.52	101.15	95.330	98.020	1.400	354,034,590
2010-07-28	103.79	104.36	99.700	100.31	1.433	346,483,193
2010-07-27	105.00	105.46	102.53	104.09	1.487	227,073,225
2010-07-26	108.51	108.99	101.56	102.79	1.468	329,593,786
2010-07-23	104.98	108.75	102.21	107.70	1.539	335,140,032
2010-07-22	109.50	112.47	101.75	103.56	1.479	956,178,547
2010-07-21	122.05	123.60	118.88	119.65	1.709	330,552,157
2010-07-20	117.15	120.90	114.55	120.39	1.720	176,327,725
2010-07-19	117.77	120.13	115.15	118.90	1.699	132,389,381
2010-07-16	120.70	120.98	117.75	118.39	1.691	144,726,893
2010-07-15	121.67	122.25	119.24	121.11	1.730	152,979,131
2010-07-14	120.52	124.00	119.10	123.00	1.757	136,651,055
2010-07-13	121.42	121.71	117.85	120.92	1.727	175,807,764
2010-07-12	117.95	120.50	117.10	119.38	1.705	134,265,103
2010-07-09	116.18	117.84	114.28	117.53	1.679	127,374,716
2010-07-08	120.02	122.75	115.19	116.98	1.671	262,860,060
2010-07-07	108.82	118.50	107.28	118.49	1.693	284,893,702
2010-07-06	109.40	111.41	106.29	107.27	1.532	157,744,736
2010-07-02	110.66	111.44	106.30	107.08	1.530	112,216,271
2010-07-01	108.80	110.46	103.27	109.66	1.567	227,703,645
2010-06-30	109.99	113.29	107.99	108.65	1.552	261,114,889
2010-06-29	115.42	115.83	112.07	112.58	1.608	204,294,082
2010-06-28	118.67	119.88	116.22	117.61	1.680	115,540,364
2010-06-25	115.41	118.62	112.50	117.98	1.685	181,321,040
2010-06-24	116.88	117.86	114.61	115.25	1.646	136,423,135
2010-06-23	117.75	119.00	114.02	117.77	1.682	147,425,816
2010-06-22	119.52	120.40	114.08	116.43	1.663	277,668,225
2010-06-21	126.04	126.70	117.40	118.99	1.700	261,015,838
2010-06-18	125.93	127.10	124.52	126.42	1.806	174,504,363
2010-06-17	125.55	127.80	124.40	125.86	1.798	186,191,224
2010-06-16	122.80	126.00	120.02	124.67	1.781	306,441,123
2010-06-15	125.00	125.19	122.23	123.50	1.764	317,291,764
2010-06-14	123.40	127.96	122.80	126.81	1.812	347,839,374
2010-06-11	117.48	121.55	116.60	120.69	1.724	287,010,434
2010-06-10	118.02	119.88	116.37	118.66	1.695	247,719,885
2010-06-09	112.98	117.87	112.22	115.43	1.649	397,399,143
2010-06-08	111.07	112.50	107.30	110.33	1.576	241,222,899
2010-06-07	109.80	113.24	107.25	109.16	1.559	262,307,410
2010-06-04	109.88	114.70	107.55	109.78	1.568	217,451,645
2010-06-03	111.94	114.67	109.91	111.85	1.598	182,639,281
2010-06-02	108.90	111.06	104.79	110.78	1.583	184,938,153
2010-06-01	109.26	111.18	107.08	107.29	1.533	158,983,037
2010-05-28	108.87	113.94	108.20	111.15	1.588	281,951,949
2010-05-27	108.00	108.99	105.50	108.86	1.555	196,322,544
2010-05-26	107.45	108.83	103.58	104.80	1.497	334,690,981
2010-05-25	97.500	105.00	97.000	105.00	1.500	233,623,341
2010-05-24	101.38	104.36	100.01	101.62	1.452	184,483,433
2010-05-21	91.430	99.990	90.810	99.470	1.421	300,183,677
2010-05-20	96.750	97.970	92.990	94.990	1.357	289,374,546
2010-05-19	101.04	104.49	97.360	100.61	1.437	229,316,937
2010-05-18	105.39	107.73	100.60	102.01	1.457	275,132,962
2010-05-17	101.47	107.04	101.31	106.35	1.519	316,015,523
2010-05-14	105.50	105.97	100.03	100.56	1.437	349,729,096
2010-05-13	108.45	119.50	107.21	110.01	1.572	715,685,399
2010-05-12	101.69	107.91	101.43	107.83	1.540	272,505,160
2010-05-11	95.650	102.15	95.580	99.820	1.426	231,272,249

← NewerPage 69 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.