Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	30.270	31.380	30.270	31.010	0.443	43,971,531
2008-06-11	30.550	31.140	30.200	30.230	0.432	50,115,087
2008-06-10	30.750	31.350	30.440	30.630	0.438	45,741,678
2008-06-09	31.820	32.000	30.390	31.130	0.445	68,850,318
2008-06-06	32.840	32.840	31.750	31.820	0.455	67,034,306
2008-06-05	32.260	34.000	31.860	33.170	0.474	107,153,656
2008-06-04	31.670	32.480	31.520	32.370	0.462	66,743,589
2008-06-03	31.000	32.060	31.000	31.870	0.455	95,436,344
2008-06-02	30.340	30.950	30.340	30.890	0.441	78,011,647
2008-05-30	30.460	30.860	30.110	30.360	0.434	88,706,118
2008-05-29	30.240	31.120	29.810	30.350	0.434	158,620,507
2008-05-28	32.020	32.400	30.950	31.120	0.445	130,419,929
2008-05-27	31.220	32.030	31.020	32.030	0.458	56,022,448
2008-05-23	31.550	31.650	30.120	31.210	0.446	96,891,926
2008-05-22	31.560	31.810	30.850	31.710	0.453	93,147,972
2008-05-21	32.180	32.500	31.540	31.690	0.453	131,257,200
2008-05-20	32.870	34.350	31.301	31.630	0.452	313,745,841
2008-05-19	31.540	32.450	30.660	30.980	0.443	89,217,538
2008-05-16	30.190	31.920	30.010	31.660	0.452	148,013,327
2008-05-15	30.230	30.470	29.560	29.930	0.428	152,755,271
2008-05-14	30.660	31.100	30.250	30.400	0.434	76,857,836
2008-05-13	30.630	30.820	30.095	30.660	0.438	63,909,363
2008-05-12	30.700	31.710	30.500	30.710	0.439	105,787,675
2008-05-09	30.010	30.740	30.000	30.720	0.439	48,967,638
2008-05-08	30.310	30.790	29.730	30.150	0.431	99,967,169
2008-05-07	30.700	31.190	30.000	30.160	0.431	67,078,896
2008-05-06	30.900	31.020	30.460	30.940	0.442	49,965,916
2008-05-05	31.250	31.680	30.600	31.000	0.443	83,211,462
2008-05-02	31.060	31.450	30.620	31.100	0.444	77,033,886
2008-05-01	31.670	31.980	30.340	31.000	0.443	173,234,912
2008-04-30	32.015	32.420	31.190	31.980	0.457	109,164,478
2008-04-29	32.650	32.940	31.850	32.180	0.460	72,328,412
2008-04-28	33.180	33.550	32.600	33.060	0.472	103,955,843
2008-04-25	33.170	34.000	33.000	33.960	0.485	101,587,741
2008-04-24	31.060	33.250	31.010	33.020	0.472	138,070,447
2008-04-23	30.120	31.500	29.700	31.260	0.447	201,472,029
2008-04-22	33.710	33.750	29.450	30.000	0.429	732,560,595
2008-04-21	38.560	40.630	38.560	39.320	0.562	221,721,160
2008-04-18	40.730	40.900	38.310	38.560	0.551	148,410,157
2008-04-17	38.900	40.880	38.400	40.700	0.581	239,132,627
2008-04-16	36.830	39.110	36.520	38.970	0.557	154,340,843
2008-04-15	36.000	36.480	35.560	36.480	0.521	57,208,607
2008-04-14	36.000	36.390	35.450	35.780	0.511	68,105,034
2008-04-11	36.250	36.540	35.110	35.510	0.507	78,873,068
2008-04-10	36.060	37.030	35.830	36.570	0.522	55,253,302
2008-04-09	37.090	37.090	36.030	36.420	0.520	79,824,369
2008-04-08	36.510	37.060	35.410	36.900	0.527	64,569,394
2008-04-07	36.620	36.620	35.240	35.900	0.513	53,576,240
2008-04-04	37.500	37.500	35.920	36.210	0.517	68,738,318
2008-04-03	35.800	38.140	35.750	37.330	0.533	89,896,399
2008-04-02	36.150	37.000	35.740	36.350	0.519	95,988,785
2008-04-01	35.500	36.900	34.400	36.510	0.522	160,124,529
2008-03-31	36.170	36.350	33.880	34.650	0.495	145,274,924
2008-03-28	36.340	37.370	35.290	35.590	0.508	92,093,491
2008-03-27	37.220	37.410	35.140	36.360	0.519	128,091,937
2008-03-26	37.000	37.910	36.300	37.860	0.541	109,478,498
2008-03-25	38.440	38.650	36.860	37.120	0.530	120,000,699
2008-03-24	37.340	39.650	36.840	38.170	0.545	168,496,537
2008-03-20	38.000	38.000	35.760	36.240	0.518	235,208,073
2008-03-19	34.990	36.030	34.620	34.870	0.498	130,991,620

← NewerPage 78 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.