NETFLIX INC Historical Prices
NFLX, 154 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for NFLX, filterable by year. Looking for the analysis instead of the raw numbers? See NFLX's volatility, support & resistance, and seasonality →
Filter by yearAll2026202520242023202220212020201920182017201620152014201320122011201020092008200720062005200420032002
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Aug 8, 2002 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 22834000.0 | +0.25% |
| Aug 7, 2002 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 27580000.0 | +4.34% |
| Aug 6, 2002 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 32172000.0 | -1.81% |
| Aug 5, 2002 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 38080000.0 | -0.39% |
| Aug 2, 2002 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 66556000.0 | -12.68% |
| Aug 1, 2002 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 45290000.0 | -6.60% |
| Jul 31, 2002 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 33334000.0 | +4.38% |
| Jul 30, 2002 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 37772000.0 | +4.34% |
| Jul 29, 2002 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 32606000.0 | +0.57% |
| Jul 26, 2002 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 70462000.0 | -15.93% |
| Jul 25, 2002 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 47558000.0 | -7.00% |
| Jul 24, 2002 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 33558000.0 | -2.79% |
| Jul 23, 2002 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 15778000.0 | -2.13% |
| Jul 22, 2002 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 19936000.0 | +0.95% |
| Jul 19, 2002 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 17920000.0 | +0.96% |
| Jul 18, 2002 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 28994000.0 | +5.51% |
| Jul 17, 2002 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 12614000.0 | -3.29% |
| Jul 16, 2002 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 19418000.0 | -1.49% |
| Jul 15, 2002 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 42392000.0 | -5.38% |
| Jul 12, 2002 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 28378000.0 | -4.81% |
| Jul 11, 2002 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 25298000.0 | +9.02% |
| Jul 10, 2002 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 15540000.0 | +0.26% |
| Jul 9, 2002 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 29358000.0 | -1.28% |
| Jul 8, 2002 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 19530000.0 | -7.84% |
| Jul 5, 2002 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 20034000.0 | +5.11% |
| Jul 3, 2002 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 49574000.0 | +3.50% |
| Jul 2, 2002 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 90202000.0 | +14.11% |
| Jul 1, 2002 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 45850000.0 | +2.90% |
| Jun 28, 2002 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 92344000.0 | +5.83% |
| Jun 27, 2002 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 38178000.0 | -4.55% |
| Jun 26, 2002 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 29246000.0 | +2.59% |
| Jun 25, 2002 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 39410000.0 | -1.53% |
| Jun 24, 2002 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 25676000.0 | 0.00% |
| Jun 21, 2002 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 23464000.0 | +2.30% |
| Jun 20, 2002 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 61110000.0 | +0.63% |
| Jun 19, 2002 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 54824000.0 | +4.39% |
| Jun 18, 2002 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 108080000.0 | -1.19% |
| Jun 17, 2002 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 48552000.0 | -6.49% |
| Jun 14, 2002 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 47838000.0 | -8.96% |
| Jun 13, 2002 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 25676000.0 | -0.91% |
| Jun 12, 2002 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 17990000.0 | -5.29% |
| Jun 11, 2002 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 10038000.0 | -0.17% |
| Jun 10, 2002 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 4844000.0 | +3.31% |
| Jun 7, 2002 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 13692000.0 | -5.33% |
| Jun 6, 2002 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 23058000.0 | +3.05% |
| Jun 5, 2002 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 15316000.0 | +2.59% |
| Jun 4, 2002 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 31052000.0 | -0.97% |
| Jun 3, 2002 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 31514000.0 | +4.93% |
| May 31, 2002 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 84644000.0 | +0.47% |
| May 30, 2002 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 101542000.0 | -2.99% |
| May 29, 2002 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 67578000.0 | -4.58% |
| May 28, 2002 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 66094000.0 | -4.38% |
| May 24, 2002 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 111048000.0 | +1.17% |
| May 23, 2002 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1047900000.0 | — |
Page 2 of 2
Sourced from daily price history for NFLX. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →