Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	58.250	59.400	57.530	59.330	0.848	54,770,021
2009-11-12	59.450	59.836	58.050	58.190	0.831	51,871,934
2009-11-11	59.110	59.890	58.440	59.440	0.849	104,718,424
2009-11-10	56.910	59.380	56.770	58.400	0.834	131,885,801
2009-11-09	55.640	57.470	55.500	57.200	0.817	85,389,865
2009-11-06	54.960	56.020	54.000	55.860	0.798	120,064,399
2009-11-05	53.940	56.830	53.590	56.390	0.806	134,144,843
2009-11-04	54.090	55.000	54.000	54.160	0.774	77,277,977
2009-11-03	53.170	54.300	52.610	53.750	0.768	107,431,626
2009-11-02	53.180	54.380	52.600	53.800	0.769	58,785,358
2009-10-30	55.010	55.989	53.340	53.450	0.764	94,322,153
2009-10-29	53.690	55.350	53.000	55.320	0.790	98,524,118
2009-10-28	54.790	55.340	53.020	53.540	0.765	110,961,380
2009-10-27	55.230	55.430	54.101	54.240	0.775	92,586,362
2009-10-26	55.760	56.750	55.020	55.170	0.788	113,161,342
2009-10-23	49.815	57.500	49.730	54.890	0.784	507,895,373
2009-10-22	48.070	49.720	47.560	49.630	0.709	88,069,047
2009-10-21	49.040	49.490	47.780	47.850	0.684	68,473,158
2009-10-20	50.590	50.740	48.790	48.960	0.699	77,553,777
2009-10-19	49.850	50.430	49.070	49.800	0.711	55,797,958
2009-10-16	49.560	49.850	48.030	48.990	0.700	82,689,472
2009-10-15	47.280	50.930	47.280	50.350	0.719	185,200,513
2009-10-14	46.920	48.090	46.560	48.070	0.687	76,547,806
2009-10-13	46.060	46.960	45.940	46.490	0.664	45,139,762
2009-10-12	46.980	47.780	45.960	46.060	0.658	73,899,983
2009-10-09	46.340	46.920	46.120	46.910	0.670	48,102,788
2009-10-08	46.130	46.920	45.850	46.040	0.658	67,486,430
2009-10-07	46.020	46.620	45.860	46.250	0.661	39,044,282
2009-10-06	45.470	46.250	45.460	46.170	0.660	63,047,102
2009-10-05	45.000	45.740	44.764	45.420	0.649	80,497,980
2009-10-02	44.540	45.830	44.300	44.720	0.639	57,731,864
2009-10-01	45.750	45.930	44.321	44.620	0.637	84,793,744
2009-09-30	46.810	47.120	45.490	46.170	0.660	67,140,006
2009-09-29	46.020	47.210	45.700	46.260	0.661	97,391,586
2009-09-28	46.140	46.890	45.520	45.970	0.657	90,123,759
2009-09-25	46.300	46.940	46.000	46.260	0.661	43,085,043
2009-09-24	47.150	47.150	46.180	46.620	0.666	37,346,787
2009-09-23	47.950	47.990	46.800	46.850	0.669	50,792,547
2009-09-22	47.900	48.200	47.320	47.730	0.682	63,865,683
2009-09-21	46.670	47.885	46.580	47.500	0.679	81,751,261
2009-09-18	46.100	47.460	45.740	47.400	0.677	123,272,362
2009-09-17	46.310	47.050	46.062	46.440	0.663	65,326,515
2009-09-16	45.290	47.000	45.250	46.800	0.669	126,958,356
2009-09-15	43.960	45.000	43.200	44.970	0.642	102,945,952
2009-09-14	42.550	43.350	41.880	43.280	0.618	56,601,139
2009-09-11	43.760	43.850	42.460	42.660	0.609	67,975,037
2009-09-10	43.010	44.750	43.010	43.500	0.621	104,036,063
2009-09-09	41.400	43.970	41.400	43.230	0.618	177,476,076
2009-09-08	41.300	41.830	40.800	41.480	0.593	73,077,342
2009-09-04	40.080	41.140	40.000	40.950	0.585	85,416,115
2009-09-03	41.310	41.500	39.270	40.290	0.576	194,948,583
2009-09-02	41.690	42.420	41.640	41.780	0.597	64,987,154
2009-09-01	43.190	44.390	41.670	42.150	0.602	109,589,518
2009-08-31	44.140	44.630	43.220	43.630	0.623	56,855,029
2009-08-28	44.530	44.890	44.040	44.220	0.632	72,045,191
2009-08-27	43.690	44.050	42.870	43.750	0.625	96,859,586
2009-08-26	44.320	44.755	43.780	43.970	0.628	56,804,769
2009-08-25	44.820	44.900	44.240	44.460	0.635	71,823,501
2009-08-24	45.320	45.850	44.300	44.320	0.633	79,025,038
2009-08-21	45.410	45.600	44.950	45.100	0.644	85,254,204

← NewerPage 72 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.