NASDAQ:NFLX | Historical Stock Price | NETFLIX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.05$0.25$1.19$5.74$27.77$134.312002-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.07$54.0753,923,000——
2020-12-30$52.46$52.4618,763,000——
2020-12-29$53.09$53.0940,224,000——
2020-12-28$51.91$51.9128,919,000——
2020-12-24$51.40$51.4011,440,000——
2020-12-23$51.45$51.4523,932,000——
2020-12-22$52.73$52.7319,066,000——
2020-12-21$52.89$52.8938,940,000——
2020-12-18$53.45$53.4545,027,000——
2020-12-17$53.29$53.2931,934,000——
2020-12-16$52.48$52.4836,824,000——
2020-12-15$51.98$51.9833,949,000——
2020-12-14$52.24$52.2457,704,000——
2020-12-11$50.32$50.3232,109,000——
2020-12-10$50.11$50.1130,182,000——
2020-12-09$49.36$49.3641,788,000——
2020-12-08$51.27$51.2742,290,000——
2020-12-07$51.58$51.5842,893,000——
2020-12-04$49.83$49.8336,662,000——
2020-12-03$49.75$49.7528,261,000——
2020-12-02$50.34$50.3430,284,000——
2020-12-01$50.46$50.4650,527,000——
2020-11-30$49.07$49.0735,309,000——
2020-11-27$49.14$49.1428,058,000——
2020-11-25$48.50$48.5035,986,000——
2020-11-24$48.29$48.2935,505,000——
2020-11-23$47.66$47.6654,166,000——
2020-11-20$48.82$48.8242,534,000——
2020-11-19$48.47$48.4722,547,000——
2020-11-18$48.18$48.1836,292,000——
2020-11-17$48.06$48.0636,981,000——
2020-11-16$47.91$47.9139,536,000——
2020-11-13$48.28$48.2830,027,000——
2020-11-12$48.68$48.6850,637,000——
2020-11-11$49.08$49.0854,605,000——
2020-11-10$48.02$48.0283,061,000——
2020-11-09$47.05$47.05104,197,000——
2020-11-06$51.47$51.4742,363,000——
2020-11-05$51.38$51.3853,728,000——
2020-11-04$49.70$49.7051,373,000——
2020-11-03$48.72$48.7236,902,000——
2020-11-02$48.41$48.4144,082,000——
2020-10-30$47.57$47.5778,079,000——
2020-10-29$50.42$50.42111,207,000——
2020-10-28$48.62$48.6259,927,000——
2020-10-27$48.89$48.8936,272,000——
2020-10-26$48.82$48.8261,861,000——
2020-10-23$48.83$48.8349,279,000——
2020-10-22$48.52$48.5269,979,000——
2020-10-21$48.90$48.90174,057,000——
2020-10-20$52.54$52.54100,472,000——
2020-10-19$53.07$53.0775,675,000——
2020-10-16$53.08$53.0863,474,000——
2020-10-15$54.19$54.1951,131,000——
2020-10-14$54.15$54.1594,990,000——
2020-10-13$55.41$55.4156,025,000——
2020-10-12$53.98$53.9853,911,000——
2020-10-09$53.94$53.9447,813,000——
2020-10-08$53.18$53.1853,865,000——
2020-10-07$53.47$53.4779,887,000——
2020-10-06$50.59$50.5941,990,000——
2020-10-05$52.06$52.0640,881,000——
2020-10-02$50.31$50.3160,712,000——
2020-10-01$52.75$52.7581,537,000——
2020-09-30$50.00$50.0046,341,000——
2020-09-29$49.35$49.3535,415,000——
2020-09-28$49.06$49.0647,735,000——
2020-09-25$48.29$48.2937,694,000——
2020-09-24$47.31$47.3137,272,000——
2020-09-23$47.06$47.0637,264,000——
2020-09-22$49.12$49.1234,823,000——
2020-09-21$48.74$48.7454,575,000——
2020-09-18$47.00$47.0067,177,000——
2020-09-17$47.02$47.0253,793,000——
2020-09-16$48.39$48.3943,949,000——
2020-09-15$49.60$49.6053,370,000——
2020-09-14$47.63$47.6373,591,000——
2020-09-11$48.20$48.2050,352,000——
2020-09-10$48.07$48.0762,402,000——
2020-09-09$50.02$50.0268,481,000——
2020-09-08$50.70$50.7055,727,000——
2020-09-04$51.61$51.6182,701,000——
2020-09-03$52.58$52.5890,711,000——
2020-09-02$55.28$55.2858,869,000——
2020-09-01$55.65$55.6595,727,000——
2020-08-31$52.96$52.9649,414,000——
2020-08-28$52.39$52.3944,175,000——
2020-08-27$52.63$52.6390,629,000——
2020-08-26$54.75$54.75203,737,000——
2020-08-25$49.06$49.0657,277,000——
2020-08-24$48.88$48.8847,622,000——
2020-08-21$49.23$49.2339,213,000——
2020-08-20$49.79$49.7951,325,000——
2020-08-19$48.45$48.4531,562,000——
2020-08-18$49.19$49.1935,055,000——
2020-08-17$48.24$48.2424,235,000——
2020-08-14$48.27$48.2729,435,000——
2020-08-13$48.13$48.1330,089,000——
2020-08-12$47.55$47.5554,392,000——
2020-08-11$46.69$46.6973,292,000——
2020-08-10$48.34$48.3446,912,000——
2020-08-07$49.47$49.4759,103,000——
2020-08-06$50.91$50.9137,259,000——
2020-08-05$50.21$50.2143,082,000——
2020-08-04$50.96$50.9656,080,000——
2020-08-03$49.86$49.8658,731,000——
2020-07-31$48.89$48.8959,163,000——
2020-07-30$48.58$48.5866,086,000——
2020-07-29$48.45$48.4566,118,000——
2020-07-28$48.85$48.8559,867,000——
2020-07-27$49.56$49.5678,631,000——
2020-07-24$48.04$48.0477,462,000——
2020-07-23$47.76$47.7677,220,000——
2020-07-22$48.98$48.9869,541,000——
2020-07-21$49.01$49.0191,137,000——
2020-07-20$50.24$50.24119,403,000——
2020-07-17$49.30$49.30249,914,000——
2020-07-16$52.74$52.74244,990,000——
2020-07-15$52.33$52.33100,667,000——
2020-07-14$52.49$52.49150,833,000——
2020-07-13$52.55$52.55183,990,000——
2020-07-10$54.87$54.87216,056,000——
2020-07-09$50.78$50.7858,405,000——
2020-07-08$50.28$50.2856,917,000——
2020-07-07$49.32$49.3256,699,000——
2020-07-06$49.38$49.3878,390,000——
2020-07-02$47.69$47.6963,515,000——
2020-07-01$48.56$48.5697,059,000——
2020-06-30$45.50$45.5041,985,000——
2020-06-29$44.72$44.7248,440,000——
2020-06-26$44.34$44.3468,047,000——
2020-06-25$46.59$46.5941,345,000——
2020-06-24$45.79$45.7948,262,000——
2020-06-23$46.63$46.6359,484,000——
2020-06-22$46.80$46.8062,721,000——
2020-06-19$45.37$45.3759,345,000——
2020-06-18$44.99$44.9942,776,000——
2020-06-17$44.78$44.7865,296,000——
2020-06-16$43.61$43.6155,079,000——
2020-06-15$42.55$42.5544,679,000——
2020-06-12$41.81$41.8164,611,000——
2020-06-11$42.56$42.5674,629,000——
2020-06-10$43.45$43.4548,969,000——
2020-06-09$43.40$43.4067,970,000——
2020-06-08$41.95$41.9558,515,000——
2020-06-05$41.96$41.9650,996,000——
2020-06-04$41.43$41.4354,105,000——
2020-06-03$42.20$42.2043,160,000——
2020-06-02$42.73$42.7334,948,000——
2020-06-01$42.59$42.5937,437,000——
2020-05-29$41.97$41.9752,549,000——
2020-05-28$41.34$41.3456,551,000——
2020-05-27$41.99$41.99104,463,000——
2020-05-26$41.48$41.4878,811,000——
2020-05-22$42.93$42.9354,223,000——
2020-05-21$43.63$43.6391,173,000——
2020-05-20$44.77$44.7756,073,000——
2020-05-19$45.10$45.1048,105,000——
2020-05-18$45.26$45.2677,735,000——
2020-05-15$45.42$45.4272,440,000——
2020-05-14$44.20$44.2090,075,000——
2020-05-13$43.83$43.8370,146,000——
2020-05-12$43.18$43.1845,982,000——
2020-05-11$44.05$44.0554,860,000——
2020-05-08$43.56$43.5650,493,000——
2020-05-07$43.65$43.6556,419,000——
2020-05-06$43.43$43.4366,607,000——
2020-05-05$42.47$42.4762,863,000——
2020-05-04$42.81$42.8177,991,000——
2020-05-01$41.53$41.5382,999,000——
2020-04-30$41.99$41.9979,540,000——
2020-04-29$41.19$41.1996,931,000——
2020-04-28$40.38$40.38101,012,000——
2020-04-27$42.14$42.1462,775,000——
2020-04-24$42.50$42.5086,589,000——
2020-04-23$42.67$42.67139,523,000——
2020-04-22$42.14$42.14210,848,000——
2020-04-21$43.38$43.38231,776,000——
2020-04-20$43.75$43.75126,558,000——
2020-04-17$42.30$42.30126,163,000——
2020-04-16$43.92$43.92161,287,000——
2020-04-15$42.67$42.67135,612,000——
2020-04-14$41.36$41.36115,810,000——
2020-04-13$39.67$39.67116,929,000——
2020-04-09$37.07$37.0777,113,000——
2020-04-08$37.11$37.1169,089,000——
2020-04-07$37.23$37.2370,464,000——
2020-04-06$38.00$38.0081,839,000——
2020-04-03$36.18$36.1848,608,000——
2020-04-02$37.01$37.0145,925,000——
2020-04-01$36.41$36.4166,725,000——
2020-03-31$37.55$37.5593,665,000——
2020-03-30$37.10$37.1086,220,000——
2020-03-27$35.71$35.7179,488,000——
2020-03-26$36.30$36.3072,296,000——
2020-03-25$34.24$34.2487,672,000——
2020-03-24$35.73$35.73116,387,000——
2020-03-23$36.03$36.03134,494,000——
2020-03-20$33.28$33.28108,538,000——
2020-03-19$33.20$33.20106,160,000——
2020-03-18$31.55$31.55125,936,000——
2020-03-17$31.98$31.98100,139,000——
2020-03-16$29.88$29.88105,599,000——
2020-03-13$33.63$33.6394,582,000——
2020-03-12$31.53$31.53120,716,000——
2020-03-11$34.99$34.9960,360,000——
2020-03-10$36.41$36.4176,044,000——
2020-03-09$34.65$34.6574,055,000——
2020-03-06$36.90$36.9081,472,000——
2020-03-05$37.28$37.2887,470,000——
2020-03-04$38.38$38.3854,873,000——
2020-03-03$36.88$36.8883,646,000——
2020-03-02$38.11$38.1169,979,000——
2020-02-28$36.90$36.90111,686,000——
2020-02-27$37.17$37.17109,677,000——
2020-02-26$37.92$37.9289,341,000——
2020-02-25$36.01$36.0164,812,000——
2020-02-24$36.87$36.8769,364,000——
2020-02-21$38.01$38.0139,301,000——
2020-02-20$38.60$38.6040,794,000——
2020-02-19$38.62$38.6248,964,000——
2020-02-18$38.78$38.7851,739,000——
2020-02-14$38.04$38.0437,363,000——
2020-02-13$38.14$38.1444,854,000——
2020-02-12$38.00$38.0046,248,000——
2020-02-11$37.37$37.3747,729,000——
2020-02-10$37.11$37.1152,941,000——
2020-02-07$36.68$36.6843,852,000——
2020-02-06$36.70$36.7039,204,000——
2020-02-05$36.97$36.9764,370,000——
2020-02-04$36.90$36.9071,615,000——
2020-02-03$35.80$35.8066,706,000——
2020-01-31$34.51$34.5152,300,000——
2020-01-30$34.77$34.7753,281,000——
2020-01-29$34.32$34.3276,435,000——
2020-01-28$34.85$34.8568,216,000——
2020-01-27$34.29$34.2977,095,000——
2020-01-24$35.32$35.32179,397,000——
2020-01-23$34.96$34.96182,003,000——
2020-01-22$32.60$32.60217,300,000——
2020-01-21$33.81$33.81143,503,000——
2020-01-17$33.97$33.9760,665,000——
2020-01-16$33.86$33.8650,160,000——
2020-01-15$33.91$33.9151,580,000——
2020-01-14$33.87$33.8771,994,000——
2020-01-13$33.89$33.8962,900,000——
2020-01-10$32.90$32.9047,183,000——
2020-01-09$33.57$33.5747,093,000——
2020-01-08$33.93$33.9371,045,000——
2020-01-07$33.08$33.0847,032,000——
2020-01-06$33.58$33.5856,631,000——
2020-01-03$32.59$32.5938,069,000——
2020-01-02$32.98$32.9844,858,000——