Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	44.670	45.600	44.610	44.980	0.643	68,993,748
2009-08-19	43.800	45.750	43.720	44.870	0.641	97,801,227
2009-08-18	43.080	43.640	42.870	43.550	0.622	42,778,799
2009-08-17	43.790	43.790	42.510	43.110	0.616	62,714,462
2009-08-14	46.090	46.160	44.180	44.490	0.636	79,346,759
2009-08-13	46.020	46.670	45.120	46.280	0.661	52,627,242
2009-08-12	46.100	46.600	45.390	46.280	0.661	61,566,174
2009-08-11	45.850	46.320	45.600	46.090	0.658	58,965,888
2009-08-10	44.880	45.930	44.560	45.800	0.654	75,424,515
2009-08-07	44.300	45.200	43.810	45.000	0.643	91,811,461
2009-08-06	44.000	44.490	43.400	43.500	0.621	77,159,676
2009-08-05	44.370	44.500	43.722	44.310	0.633	64,191,254
2009-08-04	44.800	44.900	43.650	44.180	0.631	85,181,474
2009-08-03	44.350	44.970	43.810	44.970	0.642	84,459,844
2009-07-31	43.360	44.440	43.350	43.940	0.628	76,490,406
2009-07-30	42.570	44.130	42.540	43.610	0.623	102,292,851
2009-07-29	42.100	43.220	42.000	42.700	0.610	85,880,005
2009-07-28	40.890	42.470	40.750	42.340	0.605	116,853,286
2009-07-27	42.110	42.280	40.920	41.700	0.596	155,323,784
2009-07-24	44.250	44.570	41.890	42.200	0.603	357,271,534
2009-07-23	45.830	47.690	45.550	46.460	0.664	200,708,469
2009-07-22	44.650	45.830	44.510	45.280	0.647	98,408,617
2009-07-21	44.830	44.990	43.340	44.780	0.640	91,308,720
2009-07-20	44.510	44.980	43.630	44.820	0.640	96,807,436
2009-07-17	44.120	44.630	43.744	44.140	0.631	83,059,632
2009-07-16	43.800	44.270	43.130	44.130	0.630	86,217,195
2009-07-15	43.810	44.420	43.310	44.410	0.634	94,246,833
2009-07-14	42.430	43.550	41.800	43.300	0.619	139,672,958
2009-07-13	40.000	43.070	39.860	42.190	0.603	296,937,284
2009-07-10	39.380	40.370	39.380	40.070	0.572	52,542,885
2009-07-09	39.310	40.140	39.120	39.950	0.571	120,838,180
2009-07-08	38.650	38.870	37.930	38.700	0.553	76,177,505
2009-07-07	39.750	40.250	38.680	38.800	0.554	72,162,721
2009-07-06	39.490	40.370	39.160	39.780	0.568	79,115,828
2009-07-02	40.920	40.996	39.710	39.920	0.570	70,302,960
2009-07-01	41.580	42.470	40.455	40.620	0.580	86,132,635
2009-06-30	41.490	41.780	39.911	41.340	0.591	113,912,303
2009-06-29	40.580	41.790	40.200	41.200	0.589	86,278,235
2009-06-26	41.320	42.680	40.353	40.370	0.577	484,802,420
2009-06-25	39.390	41.180	39.140	41.110	0.587	90,970,060
2009-06-24	39.780	40.220	39.340	39.590	0.566	83,508,333
2009-06-23	40.000	40.200	39.020	39.570	0.565	79,683,669
2009-06-22	41.350	41.350	39.550	40.550	0.579	123,574,552
2009-06-19	41.430	42.810	41.420	41.590	0.594	159,149,358
2009-06-18	41.000	41.580	40.200	41.310	0.590	123,725,262
2009-06-17	39.500	41.090	39.120	40.400	0.577	215,582,783
2009-06-16	38.320	38.530	37.510	37.830	0.540	119,698,649
2009-06-15	37.460	38.540	37.050	38.160	0.545	140,795,759
2009-06-12	37.530	37.970	37.050	37.840	0.541	74,980,924
2009-06-11	37.800	38.850	37.440	37.740	0.539	85,651,385
2009-06-10	39.570	39.590	37.610	37.860	0.541	139,491,658
2009-06-09	39.270	39.630	38.920	39.010	0.557	80,111,439
2009-06-08	38.850	39.200	38.030	38.810	0.554	84,218,973
2009-06-05	40.300	40.330	38.650	39.190	0.560	102,325,961
2009-06-04	40.350	40.940	39.500	40.710	0.582	94,672,294
2009-06-03	40.880	41.230	39.840	40.500	0.579	74,121,813
2009-06-02	40.840	41.900	40.110	41.170	0.588	95,780,115
2009-06-01	39.990	41.200	39.730	40.940	0.585	97,432,186
2009-05-29	38.780	39.590	38.050	39.420	0.563	136,914,466
2009-05-28	38.720	39.270	37.680	38.540	0.551	80,863,660

← NewerPage 73 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.