Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	30.170	30.810	29.590	30.150	0.431	111,419,530
2008-09-05	29.440	29.830	28.530	29.660	0.424	109,231,818
2008-09-04	30.640	31.300	29.645	29.870	0.427	131,949,781
2008-09-03	31.080	31.710	30.660	30.910	0.442	54,090,531
2008-09-02	31.170	32.000	30.530	30.840	0.441	89,377,698
2008-08-29	31.140	31.440	30.550	30.840	0.441	43,349,580
2008-08-28	30.340	31.480	30.340	31.120	0.445	86,752,766
2008-08-27	29.910	31.000	29.880	30.640	0.438	62,922,362
2008-08-26	29.920	30.500	29.835	30.090	0.430	102,636,692
2008-08-25	30.440	30.630	29.870	29.940	0.428	57,097,797
2008-08-22	30.100	30.780	30.020	30.650	0.438	53,440,090
2008-08-21	29.950	30.440	29.900	30.000	0.429	53,869,610
2008-08-20	30.160	30.690	29.910	30.520	0.436	51,071,008
2008-08-19	30.430	30.640	29.910	30.110	0.430	60,362,656
2008-08-18	31.330	31.470	30.400	30.590	0.437	77,342,797
2008-08-15	32.030	32.570	31.040	31.260	0.447	97,506,807
2008-08-14	30.900	32.160	30.610	31.840	0.455	136,563,275
2008-08-13	30.680	31.160	30.270	31.160	0.445	93,296,932
2008-08-12	32.330	32.330	30.490	30.810	0.440	87,733,887
2008-08-11	30.840	32.390	30.720	32.200	0.460	140,110,319
2008-08-08	30.500	31.620	30.500	31.050	0.444	91,876,211
2008-08-07	29.650	30.860	29.650	30.460	0.435	101,181,530
2008-08-06	29.780	30.260	29.680	30.000	0.429	77,778,407
2008-08-05	30.290	30.290	29.500	29.890	0.427	82,625,072
2008-08-04	29.660	30.110	29.595	29.830	0.426	118,438,367
2008-08-01	30.550	30.700	28.840	29.220	0.417	176,365,525
2008-07-31	30.380	31.320	30.280	30.890	0.441	143,111,782
2008-07-30	30.950	31.367	30.120	30.530	0.436	92,172,101
2008-07-29	28.890	31.140	28.740	31.040	0.443	196,860,285
2008-07-28	28.000	28.960	27.810	28.630	0.409	130,510,929
2008-07-25	28.390	28.810	26.830	27.850	0.398	271,755,319
2008-07-24	27.630	27.740	26.670	26.730	0.382	129,272,208
2008-07-23	27.190	28.200	27.190	27.980	0.400	105,546,454
2008-07-22	27.360	27.690	27.020	27.220	0.389	167,826,426
2008-07-21	27.030	27.450	26.820	27.350	0.391	89,869,169
2008-07-18	27.810	27.950	26.925	27.100	0.387	97,228,766
2008-07-17	27.970	28.210	26.900	27.780	0.397	95,945,385
2008-07-16	27.460	28.310	27.460	28.110	0.402	91,850,171
2008-07-15	27.610	28.220	27.100	27.710	0.396	124,543,003
2008-07-14	27.310	28.320	26.900	27.810	0.397	174,464,743
2008-07-11	27.520	27.840	26.390	27.210	0.389	86,155,735
2008-07-10	28.470	28.860	27.540	27.850	0.398	83,305,612
2008-07-09	28.410	29.050	28.410	28.620	0.409	106,741,146
2008-07-08	28.340	28.630	27.660	28.410	0.406	100,426,369
2008-07-07	27.500	28.390	27.350	28.250	0.404	114,839,524
2008-07-03	27.000	27.790	26.910	27.280	0.390	108,061,977
2008-07-02	27.010	27.320	26.700	27.250	0.389	132,046,521
2008-07-01	26.800	27.570	26.440	27.100	0.387	176,250,654
2008-06-30	26.510	27.000	26.040	26.070	0.372	81,493,171
2008-06-27	28.720	28.720	26.310	26.740	0.382	147,883,406
2008-06-26	29.500	29.740	28.680	28.780	0.411	86,738,906
2008-06-25	29.150	29.880	29.010	29.600	0.423	62,973,602
2008-06-24	29.740	30.250	28.560	29.000	0.414	107,606,487
2008-06-23	31.500	31.510	29.530	29.610	0.423	91,758,891
2008-06-20	32.260	32.260	30.910	31.400	0.449	77,755,167
2008-06-19	30.020	32.190	29.770	32.100	0.459	84,620,074
2008-06-18	31.110	31.175	30.000	30.180	0.431	69,500,689
2008-06-17	31.950	31.950	31.280	31.300	0.447	30,508,893
2008-06-16	32.000	32.080	31.442	31.920	0.456	35,521,178
2008-06-13	31.360	32.270	31.330	32.220	0.460	47,236,537

← NewerPage 77 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.