Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	96.230	97.960	95.010	97.505	1.393	185,702,134
2010-05-07	97.000	100.00	90.430	91.090	1.301	259,143,617
2010-05-06	97.100	100.99	90.000	96.970	1.385	244,582,412
2010-05-05	97.510	101.69	96.210	98.230	1.403	147,507,086
2010-05-04	100.02	100.89	97.850	99.360	1.419	153,839,152
2010-05-03	99.960	103.81	99.000	101.99	1.457	139,741,838
2010-04-30	103.85	103.87	98.580	98.900	1.413	130,620,479
2010-04-29	100.81	103.95	99.360	103.17	1.474	180,834,749
2010-04-28	101.53	102.76	97.800	99.390	1.420	227,748,865
2010-04-27	105.07	106.06	101.63	102.07	1.458	342,685,619
2010-04-26	100.49	109.70	100.44	108.17	1.545	472,150,467
2010-04-23	100.01	100.56	96.360	99.730	1.425	298,326,505
2010-04-22	91.000	102.49	90.650	100.25	1.432	904,853,096
2010-04-21	88.450	89.000	85.390	86.980	1.243	243,112,271
2010-04-20	85.080	87.420	84.860	87.070	1.244	124,349,593
2010-04-19	85.250	86.600	82.770	84.800	1.211	134,704,143
2010-04-16	86.460	86.900	84.180	85.310	1.219	109,713,699
2010-04-15	87.250	87.870	85.500	86.830	1.240	120,003,219
2010-04-14	86.960	89.100	85.820	87.570	1.251	180,565,389
2010-04-13	83.280	86.650	83.000	86.380	1.234	174,243,053
2010-04-12	82.300	83.250	81.550	83.180	1.188	94,541,674
2010-04-09	81.090	82.500	80.430	82.420	1.177	115,637,174
2010-04-08	79.270	82.000	79.270	81.830	1.169	139,136,268
2010-04-07	82.085	82.370	79.200	79.730	1.139	252,153,830
2010-04-06	80.420	83.970	79.840	83.370	1.191	274,621,332
2010-04-05	75.580	80.060	75.570	79.990	1.143	166,674,855
2010-04-01	73.620	75.700	73.620	75.000	1.071	135,769,194
2010-03-31	74.300	75.060	73.720	73.740	1.053	57,146,237
2010-03-30	74.900	75.650	74.430	75.060	1.072	76,619,206
2010-03-29	74.900	75.000	73.650	73.900	1.056	56,019,298
2010-03-26	73.530	74.910	73.340	74.300	1.061	54,273,161
2010-03-25	72.680	75.000	72.560	73.540	1.051	83,493,913
2010-03-24	72.930	73.170	72.250	72.370	1.034	33,993,441
2010-03-23	73.000	73.490	72.030	72.960	1.042	49,786,499
2010-03-22	70.350	73.000	70.050	72.890	1.041	72,200,031
2010-03-19	70.700	70.900	70.070	70.450	1.006	99,070,958
2010-03-18	70.710	71.130	70.440	70.540	1.008	35,929,139
2010-03-17	70.900	71.740	70.400	70.920	1.013	43,909,860
2010-03-16	69.550	70.850	69.550	70.630	1.009	85,035,244
2010-03-15	69.980	69.980	69.160	69.600	0.994	70,131,389
2010-03-12	70.150	70.500	69.320	69.980	1.000	93,722,043
2010-03-11	71.100	71.590	70.430	71.190	1.017	84,572,894
2010-03-10	70.270	71.548	70.070	71.280	1.018	77,442,967
2010-03-09	68.200	71.345	68.150	69.940	0.999	141,813,210
2010-03-08	67.990	68.760	67.820	68.680	0.981	60,647,780
2010-03-05	68.250	68.695	67.030	67.650	0.966	91,174,250
2010-03-04	67.200	68.570	67.140	68.010	0.972	70,629,790
2010-03-03	66.130	68.390	65.620	67.550	0.965	220,497,488
2010-03-02	69.990	70.000	68.820	68.980	0.985	119,588,888
2010-03-01	66.020	69.750	66.020	69.700	0.996	128,675,737
2010-02-26	65.660	66.830	65.300	66.050	0.944	86,217,335
2010-02-25	63.990	65.620	63.100	65.610	0.937	107,176,896
2010-02-24	64.710	65.380	64.160	64.690	0.924	120,071,119
2010-02-23	64.860	65.250	64.170	64.350	0.919	130,488,949
2010-02-22	67.040	67.300	63.810	65.270	0.932	352,986,969
2010-02-19	65.850	67.070	65.530	66.650	0.952	88,123,367
2010-02-18	63.910	66.270	63.890	66.100	0.944	88,130,647
2010-02-17	64.790	64.790	63.430	64.510	0.922	81,901,831
2010-02-16	63.620	65.010	63.500	64.860	0.927	99,223,838
2010-02-12	63.000	63.183	62.080	63.180	0.903	84,077,713

← NewerPage 70 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.