Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	40.050	40.400	38.860	38.930	0.556	92,941,892
2009-05-26	38.600	40.410	38.500	40.090	0.573	81,356,671
2009-05-22	39.550	39.856	38.600	38.800	0.554	42,612,962
2009-05-21	40.000	40.640	38.540	39.110	0.559	99,648,739
2009-05-20	40.210	41.800	40.000	40.250	0.575	157,925,756
2009-05-19	39.120	40.290	38.845	39.630	0.566	138,292,557
2009-05-18	38.990	39.400	38.010	38.770	0.554	120,978,460
2009-05-15	37.650	39.380	36.530	38.500	0.550	165,928,024
2009-05-14	37.420	37.540	36.250	37.080	0.530	142,560,951
2009-05-13	40.000	40.000	36.840	37.650	0.538	204,591,233
2009-05-12	39.650	40.640	38.800	40.330	0.576	130,681,309
2009-05-11	39.540	40.000	38.180	39.600	0.566	129,908,369
2009-05-08	40.020	40.600	37.790	40.220	0.575	249,148,937
2009-05-07	42.540	43.300	38.680	39.970	0.571	251,794,239
2009-05-06	45.140	45.466	41.750	42.990	0.614	163,514,002
2009-05-05	44.930	45.490	44.500	45.110	0.644	70,076,929
2009-05-04	44.520	45.825	44.150	44.940	0.642	79,365,099
2009-05-01	45.250	45.400	44.230	44.480	0.635	73,276,983
2009-04-30	45.320	46.950	45.160	45.310	0.647	122,556,821
2009-04-29	45.500	46.000	44.950	45.230	0.646	178,920,877
2009-04-28	45.760	47.630	45.000	46.180	0.660	165,452,934
2009-04-27	43.940	46.800	43.620	46.370	0.662	293,442,111
2009-04-24	43.530	43.840	42.080	42.730	0.610	300,867,298
2009-04-23	45.780	45.980	43.510	45.320	0.647	247,471,315
2009-04-22	46.080	47.820	45.330	45.880	0.655	126,854,266
2009-04-21	49.440	49.490	44.780	46.600	0.666	245,627,863
2009-04-20	48.780	49.710	47.920	49.610	0.709	106,602,686
2009-04-17	48.100	49.110	47.510	48.830	0.698	89,855,939
2009-04-16	46.750	48.640	46.290	48.270	0.690	98,294,727
2009-04-15	47.300	47.660	45.620	46.590	0.666	109,128,428
2009-04-14	48.630	48.800	47.460	47.800	0.683	169,580,768
2009-04-13	46.950	50.240	46.400	49.420	0.706	266,539,194
2009-04-09	44.540	46.990	44.200	46.950	0.671	138,163,057
2009-04-08	44.110	44.670	43.920	44.280	0.633	65,764,281
2009-04-07	44.450	44.900	43.590	43.700	0.624	82,177,911
2009-04-06	42.990	44.640	42.700	44.500	0.636	125,206,464
2009-04-03	43.070	43.850	42.570	43.070	0.615	72,151,591
2009-04-02	43.770	43.930	42.990	43.130	0.616	110,493,289
2009-04-01	42.780	43.980	42.120	42.870	0.612	104,274,063
2009-03-31	42.210	43.970	41.670	42.920	0.613	127,178,646
2009-03-30	39.510	42.340	39.050	42.030	0.600	193,977,402
2009-03-27	41.240	41.240	39.410	39.680	0.567	110,355,109
2009-03-26	41.710	42.382	41.390	41.750	0.596	144,597,813
2009-03-25	43.230	43.800	40.400	41.560	0.594	186,871,415
2009-03-24	43.020	44.420	42.950	43.420	0.620	122,052,471
2009-03-23	41.650	43.400	40.600	43.400	0.620	146,407,805
2009-03-20	41.810	42.260	40.740	41.650	0.595	131,169,070
2009-03-19	42.450	42.450	41.240	41.510	0.593	121,155,000
2009-03-18	40.700	42.450	40.150	41.620	0.595	163,553,692
2009-03-17	38.750	40.790	38.110	40.790	0.583	119,032,668
2009-03-16	39.680	40.350	38.577	38.660	0.552	120,233,099
2009-03-13	39.930	40.000	38.780	39.370	0.562	95,393,924
2009-03-12	36.810	40.000	36.500	39.960	0.571	140,906,290
2009-03-11	38.590	38.850	37.000	37.490	0.536	110,429,519
2009-03-10	39.210	39.790	38.200	38.500	0.550	163,561,882
2009-03-09	38.210	39.870	38.040	38.500	0.550	118,815,108
2009-03-06	38.480	38.800	36.910	38.180	0.545	87,296,526
2009-03-05	36.720	38.640	36.680	37.900	0.541	113,455,762
2009-03-04	37.080	38.210	36.090	37.710	0.539	144,894,193
2009-03-03	34.290	39.120	34.110	36.360	0.519	517,452,762

← NewerPage 74 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.