Netflix Stocks

Last Updated
Jul 22, 2020
License
--
Tags
--

Dataset content (2 files)

Output_Netflix_Stock_Index.csv 114 KB
Source_Netflix_Stocks.csv 66 KB

File preview: Output_Netflix_Stock_Index.csv (9 columns)

dataId Date Open High Low Close Adjusted Close Volume Dividend Amount
1d984cd0-f5a2-4325-aff4-b152c60d472f 2021-02-04T00:00:00 536.79 559.48 531.73 552.16 552.16 15601653 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2021-01-29T00:00:00 567.0 569.75 515.73 532.39 532.39 31195695 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2021-01-22T00:00:00 501.0 593.2877 493.5427 565.17 565.17 64344719 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2021-01-15T00:00:00 507.84 514.5 485.6701 497.98 497.98 24873693 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2021-01-08T00:00:00 539.0 540.8 499.5 510.4 510.4 19584886 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-12-31T00:00:00 516.43 545.5 507.13 540.73 540.73 14160700 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-12-24T00:00:00 530.05 532.62 512.2104 513.97 513.97 9339632 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-12-18T00:00:00 505.44 536.37 501.18 534.45 534.45 20547094 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-12-11T00:00:00 500.01 521.4909 491.29 503.22 503.22 18926142 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-12-04T00:00:00 490.08 509.47 481.2678 498.31 498.31 17956541 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-11-27T00:00:00 490.46 493.25 475.84 491.36 491.36 15283325 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-11-20T00:00:00 480.0 494.76 477.3 488.24 488.24 17791459 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-11-13T00:00:00 485.54 496.52 463.41 482.84 482.84 32264015 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-11-06T00:00:00 478.87 518.7337 475.0 514.73 514.73 22844866 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-10-30T00:00:00 487.025 513.8999 472.21 475.74 475.74 34740579 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-10-23T00:00:00 537.07 541.8 481.35 488.28 488.28 46946173 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-10-16T00:00:00 548.81 572.49 530.03 530.79 530.79 31964142 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-10-09T00:00:00 506.8 544.28 501.6997 539.44 539.44 26443533 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-10-02T00:00:00 489.1094 529.55 477.88 503.06 503.06 27175676 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-09-25T00:00:00 467.6923 491.82 466.32 482.88 482.88 20162923 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-09-18T00:00:00 480.62 504.66 458.6 469.96 469.96 29194542 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-09-11T00:00:00 498.4 522.0 476.81 482.03 482.03 23696192 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-09-04T00:00:00 521.16 557.3895 485.98 516.05 516.05 37751453 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-08-28T00:00:00 495.4383 549.04 483.16 523.89 523.89 44344014 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-08-21T00:00:00 484.19 498.94 479.1 492.31 492.31 18125466 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-08-14T00:00:00 493.35 497.4584 466.55 482.68 482.68 23414074 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-08-07T00:00:00 490.86 510.82 486.68 494.73 494.73 25433893 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-07-31T00:00:00 484.51 497.7927 477.5101 488.88 488.88 32994444 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-07-24T00:00:00 489.14 506.22 467.54 480.45 480.45 43354985 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-07-17T00:00:00 567.98 575.37 484.14 492.99 492.99 93042272 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-07-10T00:00:00 480.77 555.88 479.8 548.73 548.73 46647194 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-07-02T00:00:00 445.23 492.28 432.14 476.89 476.89 25106026 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-06-26T00:00:00 455.01 474.01 442.24 443.4 443.4 27985971 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-06-19T00:00:00 421.4 453.97 415.4238 453.72 453.72 26726361 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-06-12T00:00:00 416.0 445.57 406.5 418.07 418.07 31469340 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-06-05T00:00:00 418.83 428.71 404.25 419.6 419.6 22069508 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-05-29T00:00:00 427.77 428.5 397.86 419.73 419.73 29258098 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-05-22T00:00:00 451.16 458.97 427.18 429.32 429.32 32696537 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-05-15T00:00:00 436.33 455.0 427.27 454.19 454.19 33350276 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-05-08T00:00:00 417.78 442.0 414.87 435.55 435.55 31450677 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-05-01T00:00:00 425.0 429.0 393.6 415.27 415.27 42325683 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-04-24T00:00:00 435.17 447.0 413.0 424.99 424.99 79579833 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-04-17T00:00:00 371.31 449.52 367.7003 422.96 422.96 65580051 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-04-09T00:00:00 365.22 381.33 361.71 370.72 370.72 29850534 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-04-03T00:00:00 363.0 383.01 357.51 361.76 361.76 34114127 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-03-27T00:00:00 347.89 372.93 339.17 357.12 357.12 49039023 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-03-20T00:00:00 306.63 350.49 290.25 332.83 332.83 54604564 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-03-13T00:00:00 343.86 364.54 307.32 336.295 336.295 42598472 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-03-06T00:00:00 373.11 393.52 356.85 368.97 368.97 37744004 0.0
1d984cd0-f5a2-4325-aff4-b152c60d472f 2020-02-28T00:00:00 364.76 391.5624 356.8 369.03 369.03 44525058 0.0