Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	61.210	63.490	61.100	63.360	0.905	72,045,191
2010-02-10	62.110	62.430	61.040	61.490	0.878	58,073,247
2010-02-09	61.060	62.160	60.970	62.130	0.888	88,147,237
2010-02-08	60.940	61.710	60.000	60.900	0.870	93,459,053
2010-02-05	60.170	61.010	59.280	60.840	0.869	110,992,950
2010-02-04	61.350	62.250	60.130	60.340	0.862	110,266,769
2010-02-03	61.850	62.880	61.330	61.950	0.885	87,605,647
2010-02-02	60.900	62.150	60.870	61.850	0.884	102,421,021
2010-02-01	61.810	62.870	59.730	61.030	0.872	189,205,777
2010-01-29	62.740	64.570	61.550	62.250	0.889	246,073,484
2010-01-28	61.690	63.850	60.730	63.040	0.901	773,900,536
2010-01-27	50.000	51.180	48.950	50.970	0.728	233,469,971
2010-01-26	48.720	50.250	48.560	49.950	0.714	113,441,272
2010-01-25	51.050	51.499	48.520	49.130	0.702	137,921,487
2010-01-22	51.080	52.390	50.500	50.890	0.727	93,958,503
2010-01-21	50.520	52.180	50.500	51.190	0.731	86,420,476
2010-01-20	50.860	52.450	50.550	51.240	0.732	96,945,896
2010-01-19	50.750	51.680	50.700	51.200	0.731	53,021,272
2010-01-15	50.720	51.850	50.630	50.950	0.728	130,305,689
2010-01-14	52.630	53.030	50.890	50.990	0.728	176,856,715
2010-01-13	53.290	54.280	52.910	53.960	0.771	144,215,683
2010-01-12	52.700	53.080	52.160	52.370	0.748	63,295,113
2010-01-11	53.620	53.930	52.700	53.230	0.760	67,833,154
2010-01-08	52.490	54.200	52.260	53.300	0.761	81,807,051
2010-01-07	54.120	54.300	52.241	52.400	0.749	99,552,139
2010-01-06	51.530	53.710	50.380	53.320	0.762	232,945,811
2010-01-05	53.570	53.600	50.810	51.510	0.736	237,534,665
2010-01-04	55.520	55.730	52.960	53.480	0.764	172,400,931
2009-12-31	55.630	56.080	55.050	55.090	0.787	52,912,422
2009-12-30	57.010	57.010	55.250	55.632	0.795	46,368,683
2009-12-29	57.820	57.990	56.940	56.980	0.814	48,396,305
2009-12-28	56.720	58.000	56.720	57.340	0.819	60,054,879
2009-12-24	56.950	57.690	56.530	56.890	0.813	30,350,770
2009-12-23	54.150	56.930	54.120	56.850	0.812	104,591,934
2009-12-22	54.000	55.200	53.410	53.610	0.766	117,287,356
2009-12-21	53.230	54.230	53.050	53.960	0.771	68,550,158
2009-12-18	53.910	53.980	53.000	53.270	0.761	104,415,393
2009-12-17	54.560	54.818	53.700	53.730	0.768	100,906,290
2009-12-16	56.710	56.920	54.690	55.080	0.787	170,083,998
2009-12-15	56.160	57.500	55.900	56.920	0.813	55,817,838
2009-12-14	56.390	56.520	55.510	56.410	0.806	48,181,258
2009-12-11	56.830	57.000	55.400	55.700	0.796	50,780,577
2009-12-10	55.660	57.150	55.660	56.740	0.811	59,135,499
2009-12-09	56.070	56.240	54.910	55.960	0.799	51,463,358
2009-12-08	55.470	56.120	54.760	55.920	0.799	77,773,157
2009-12-07	56.980	56.980	55.500	55.910	0.799	94,039,563
2009-12-04	58.060	58.440	55.100	56.230	0.803	116,013,145
2009-12-03	59.080	59.490	57.730	57.990	0.828	85,337,854
2009-12-02	58.360	59.800	58.060	59.000	0.843	90,935,550
2009-12-01	57.510	58.770	56.710	58.230	0.832	138,232,497
2009-11-30	57.950	58.820	56.910	58.630	0.838	90,743,050
2009-11-27	57.310	58.520	54.710	57.850	0.826	57,546,637
2009-11-25	59.670	59.860	58.800	59.220	0.846	76,138,095
2009-11-24	58.420	60.380	58.100	59.670	0.852	104,001,483
2009-11-23	60.500	60.979	60.060	60.380	0.863	48,528,885
2009-11-20	59.630	60.090	58.320	59.970	0.857	77,894,047
2009-11-19	60.700	60.970	59.940	60.260	0.861	40,403,760
2009-11-18	60.810	61.650	60.240	61.130	0.873	65,925,141
2009-11-17	59.630	60.990	59.010	60.750	0.868	97,165,416
2009-11-16	59.560	60.379	59.220	59.460	0.849	80,257,039

← NewerPage 71 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.