Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	34.990	36.030	34.620	34.870	0.498	130,991,620
2008-03-18	33.760	35.000	33.480	35.000	0.500	124,098,783
2008-03-17	32.810	33.700	32.330	32.990	0.471	92,971,852
2008-03-14	34.350	34.500	32.860	33.260	0.475	79,553,119
2008-03-13	33.560	34.330	32.550	34.210	0.489	95,005,844
2008-03-12	33.150	34.500	33.150	34.040	0.486	158,937,887
2008-03-11	33.500	34.200	32.250	33.080	0.473	179,895,208
2008-03-10	32.000	33.430	31.500	33.210	0.474	143,127,112
2008-03-07	30.520	31.740	30.150	31.260	0.447	105,378,174
2008-03-06	31.660	31.829	30.620	30.620	0.437	90,497,000
2008-03-05	31.680	32.610	31.390	32.100	0.459	121,356,460
2008-03-04	30.560	31.570	30.320	31.520	0.450	89,352,778
2008-03-03	31.750	31.980	30.640	30.940	0.442	129,932,449
2008-02-29	31.830	32.000	30.120	31.580	0.451	165,505,714
2008-02-28	31.620	34.310	31.500	31.540	0.451	351,756,998
2008-02-27	30.590	32.540	30.000	32.430	0.463	412,830,239
2008-02-26	27.810	29.500	27.810	29.000	0.414	165,919,064
2008-02-25	27.710	28.200	27.700	28.000	0.400	68,016,337
2008-02-22	27.700	27.990	27.370	27.800	0.397	57,399,287
2008-02-21	27.500	27.990	27.330	27.870	0.398	71,117,200
2008-02-20	26.470	27.810	26.260	27.470	0.392	128,152,557
2008-02-19	26.330	27.600	25.780	26.790	0.383	98,391,117
2008-02-15	26.550	26.770	26.060	26.600	0.380	67,083,019
2008-02-14	26.920	27.160	26.330	26.750	0.382	62,729,792
2008-02-13	27.070	27.350	26.670	27.310	0.390	70,993,370
2008-02-12	26.990	27.270	26.510	26.900	0.384	74,273,854
2008-02-11	26.960	27.050	26.740	26.890	0.384	95,948,745
2008-02-08	26.450	27.000	26.030	26.880	0.384	108,501,647
2008-02-07	25.610	26.880	25.610	26.850	0.384	167,669,836
2008-02-06	25.800	26.895	25.390	26.020	0.372	151,067,500
2008-02-05	25.480	25.750	24.810	25.260	0.361	89,448,399
2008-02-04	25.390	26.160	25.290	25.890	0.370	118,836,108
2008-02-01	24.810	25.600	24.570	25.390	0.363	126,231,055
2008-01-31	22.550	25.350	22.110	25.150	0.359	232,237,690
2008-01-30	23.370	23.510	22.550	22.940	0.328	93,071,742
2008-01-29	23.070	23.260	22.680	23.160	0.331	70,821,660
2008-01-28	22.140	23.000	21.560	22.990	0.328	116,494,605
2008-01-25	22.280	22.710	21.120	21.770	0.311	198,651,377
2008-01-24	23.640	23.750	21.470	21.940	0.313	389,267,095
2008-01-23	22.050	23.800	21.000	23.760	0.339	291,040,828
2008-01-22	21.230	22.730	20.350	22.310	0.319	141,449,490
2008-01-18	21.810	22.670	21.550	21.850	0.312	124,960,764
2008-01-17	21.920	22.590	21.610	21.770	0.311	118,434,517
2008-01-16	21.550	22.560	21.000	22.070	0.315	179,561,168
2008-01-15	22.620	23.150	20.710	22.050	0.315	378,947,265
2008-01-14	23.860	24.450	22.730	22.770	0.325	161,634,850
2008-01-11	24.500	24.650	23.410	23.410	0.334	89,810,859
2008-01-10	22.640	25.000	22.270	24.700	0.353	133,785,042
2008-01-09	23.210	23.500	21.680	23.000	0.329	152,000,600
2008-01-08	24.800	24.870	22.730	23.300	0.333	144,900,003
2008-01-07	24.710	24.950	23.700	24.880	0.355	126,931,686
2008-01-04	26.040	26.570	24.350	24.610	0.352	171,980,930
2008-01-03	27.940	28.300	25.650	26.070	0.372	213,385,481
2008-01-02	26.560	27.250	25.640	26.350	0.376	125,276,534

← NewerPage 79 of 79 · 4,734 trading days

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.