Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	35.400	35.990	34.010	34.350	0.491	158,857,457
2009-02-27	35.780	36.800	35.250	36.240	0.518	89,956,039
2009-02-26	35.510	36.750	34.900	35.780	0.511	107,661,297
2009-02-25	36.590	37.150	35.380	35.790	0.511	158,872,367
2009-02-24	35.620	36.330	35.400	36.060	0.515	142,441,321
2009-02-23	36.860	36.920	35.382	35.580	0.508	144,342,103
2009-02-20	36.630	37.770	36.560	36.800	0.526	114,103,403
2009-02-19	36.660	38.360	36.660	37.090	0.530	148,972,817
2009-02-18	37.390	37.630	36.300	37.000	0.529	132,088,451
2009-02-17	38.010	38.440	36.970	37.220	0.532	151,991,360
2009-02-13	38.000	38.830	37.650	38.540	0.551	200,144,618
2009-02-12	36.700	38.000	36.590	37.930	0.542	205,125,613
2009-02-11	36.010	36.480	34.810	36.170	0.517	133,018,752
2009-02-10	36.610	37.500	36.050	36.170	0.517	163,837,122
2009-02-09	36.840	37.000	35.920	36.940	0.528	109,920,059
2009-02-06	36.820	37.110	35.720	37.000	0.529	211,458,029
2009-02-05	35.600	37.510	35.600	37.470	0.535	143,013,292
2009-02-04	37.000	37.950	36.210	36.850	0.526	145,542,324
2009-02-03	36.890	37.230	36.000	36.740	0.525	171,745,590
2009-02-02	35.560	37.600	35.560	36.950	0.528	154,432,753
2009-01-30	35.950	36.770	35.320	36.140	0.516	187,364,425
2009-01-29	35.400	37.900	35.260	36.880	0.527	242,740,220
2009-01-28	34.990	36.218	34.910	36.160	0.517	183,969,072
2009-01-27	33.040	35.350	32.920	34.820	0.497	601,625,256
2009-01-26	30.400	31.200	29.110	30.150	0.431	157,637,776
2009-01-23	30.320	30.980	30.070	30.440	0.435	94,743,694
2009-01-22	29.850	31.300	29.460	30.840	0.441	71,722,631
2009-01-21	30.280	30.890	29.320	30.690	0.438	80,634,620
2009-01-20	31.000	31.410	29.660	29.830	0.426	56,056,609
2009-01-16	31.930	31.930	30.250	31.260	0.447	66,552,496
2009-01-15	29.280	32.330	28.870	31.620	0.452	74,079,883
2009-01-14	30.540	30.930	28.780	29.540	0.422	90,449,190
2009-01-13	31.030	31.710	30.250	30.940	0.442	78,225,497
2009-01-12	32.210	32.520	31.000	31.210	0.446	65,246,925
2009-01-09	33.390	33.390	32.160	32.260	0.461	56,879,249
2009-01-08	32.330	33.579	31.401	33.150	0.474	81,749,581
2009-01-07	33.010	33.140	32.000	32.710	0.467	101,332,520
2009-01-06	32.140	33.250	32.130	32.940	0.471	120,653,799
2009-01-05	30.290	31.940	30.120	31.940	0.456	130,500,849
2009-01-02	29.520	30.500	29.400	29.870	0.427	66,050,021
2008-12-31	28.760	30.360	28.550	29.890	0.427	62,005,921
2008-12-30	28.270	28.740	27.910	28.660	0.409	33,131,523
2008-12-29	28.740	30.010	27.500	27.930	0.399	86,693,966
2008-12-26	27.130	28.480	27.000	28.460	0.407	24,575,561
2008-12-24	27.080	27.630	27.010	27.410	0.392	21,502,901
2008-12-23	27.950	28.200	26.820	27.150	0.388	60,046,619
2008-12-22	28.270	28.300	27.020	27.920	0.399	82,967,092
2008-12-19	28.780	29.000	27.320	27.690	0.396	154,708,973
2008-12-18	28.600	28.910	27.750	28.240	0.403	53,661,570
2008-12-17	28.540	29.090	27.910	28.790	0.411	60,346,780
2008-12-16	29.000	29.750	28.220	28.650	0.409	98,170,337
2008-12-15	27.500	28.840	27.500	28.490	0.407	48,213,045
2008-12-12	28.340	28.760	27.230	28.510	0.407	54,717,521
2008-12-11	27.850	29.100	27.340	28.140	0.402	125,695,134
2008-12-10	28.290	28.960	27.730	28.480	0.407	89,789,649
2008-12-09	25.190	29.070	25.010	28.090	0.401	178,942,367
2008-12-08	25.000	25.750	24.560	25.510	0.364	97,634,837
2008-12-05	23.050	25.420	22.580	25.270	0.361	90,875,770
2008-12-04	22.990	24.450	22.650	23.170	0.331	67,270,053
2008-12-03	22.620	23.950	22.530	23.810	0.340	61,888,951

← NewerPage 75 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.