NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201959.1560.1858.7659.4259.422,168,200
Jul 18, 201959.0159.8458.1858.8258.822,065,200
Jul 17, 201959.2959.7059.0259.3259.322,469,600
Jul 16, 201960.8760.8758.0558.9558.952,954,100
Jul 15, 201961.2361.5160.2060.8260.821,338,100
Jul 12, 201960.8961.5160.4261.1261.121,845,700
Jul 11, 201960.3960.8259.5260.5760.571,972,900
Jul 10, 201960.7760.8859.9360.2860.282,287,500
Jul 09, 201959.8860.3359.2860.1560.152,293,900
Jul 08, 201959.2460.5459.0060.4260.423,374,700
Jul 05, 201962.1562.4561.4762.4162.411,174,000
Jul 03, 201961.7362.5261.4562.4962.49935,700
Jul 03, 20190.48 Dividend
Jul 02, 201962.8462.9961.5861.9361.452,425,100
Jul 01, 201962.8463.5562.3862.8462.351,557,400
Jun 28, 201961.3862.1661.1761.7061.222,263,600
Jun 27, 201960.9861.8260.9461.0060.532,183,000
Jun 26, 201961.3361.7360.4860.6360.161,727,000
Jun 25, 201961.3061.7360.9260.9660.491,584,200
Jun 24, 201961.5562.1561.1861.2560.781,418,900
Jun 21, 201962.6662.6660.8861.4660.984,932,300
Jun 20, 201962.8263.4562.0062.6762.181,504,400
Jun 19, 201961.7662.0061.1161.7261.241,711,200
Jun 18, 201960.7062.1160.6161.4560.972,231,700
Jun 17, 201961.0261.2560.0160.1459.672,786,600
Jun 14, 201961.8461.9060.7660.9860.511,966,500
Jun 13, 201961.9562.5561.5662.1661.681,991,800
Jun 12, 201962.0162.1261.3461.5261.041,856,500
Jun 11, 201963.1363.1562.0162.1261.642,864,400
Jun 10, 201961.5862.8961.4562.3261.841,851,200
Jun 07, 201961.6361.6360.7361.3060.822,479,800
Jun 06, 201961.1361.4160.5261.0960.622,688,400
Jun 05, 201961.9362.2360.4361.1360.662,104,600
Jun 04, 201959.6161.2359.5961.1560.682,663,400
Jun 03, 201958.8259.1358.2058.9158.454,325,000
May 31, 201959.4859.8158.9459.2058.744,084,900
May 30, 201960.4660.9359.8460.4559.981,614,300
May 29, 201960.3860.8559.7060.3159.842,248,000
May 28, 201962.3662.4760.6960.7060.233,128,500
May 24, 201961.9262.7861.5762.0061.522,680,600
May 23, 201961.0561.6958.1161.6661.1813,771,000
May 22, 201968.9969.1866.7167.1066.586,253,700
May 21, 201969.0070.3768.4469.9969.452,398,400
May 20, 201968.2569.3067.8568.1367.602,978,300
May 17, 201968.8069.9568.6069.0968.551,912,900
May 16, 201967.9270.2867.7269.6969.152,373,100
May 15, 201966.4768.0766.0067.7967.262,485,400
May 14, 201966.1867.9466.1267.3266.802,055,700
May 13, 201966.6167.6265.9065.9865.472,231,900
May 10, 201967.8969.1866.9168.7668.232,377,700
May 09, 201967.8268.9067.1068.5468.012,302,700
May 08, 201968.7069.8068.3568.9268.391,854,800
May 07, 201969.7869.8468.6969.1468.602,447,100
May 06, 201970.4971.1970.0170.7370.181,927,400
May 03, 201972.0372.3771.6472.1671.601,487,000
May 02, 201971.8172.7871.0271.6871.121,762,500
May 01, 201973.0373.6971.7371.7871.221,648,400
Apr 30, 201972.8373.1671.8972.8572.292,157,100
Apr 29, 201971.9173.2671.6472.8972.332,099,200
Apr 26, 201973.0073.0871.0171.9071.342,724,900
Apr 25, 201973.7573.8671.9273.5172.944,211,500
Apr 24, 201976.7976.8573.0673.5072.934,488,800
Apr 23, 201977.1177.1175.8576.6476.052,465,600
Apr 22, 201977.3677.6176.5476.7076.111,707,600
Apr 18, 201977.7077.9676.9277.6977.091,557,400
Apr 17, 201977.3578.3577.0477.6777.071,673,700
Apr 16, 201976.7077.7176.3377.4376.832,432,400
Apr 15, 201975.6376.8275.2976.1675.572,080,100
Apr 12, 201976.1076.2175.1875.6375.042,557,500
Apr 11, 201974.7775.7074.4775.4974.902,785,800
Apr 10, 201972.6774.4072.6674.2573.672,650,900
Apr 09, 201972.4972.9472.3172.7872.221,926,700
Apr 08, 201972.0973.0371.7872.9772.401,797,100
Apr 05, 201971.6272.4071.6072.1571.591,717,300
Apr 04, 201972.0672.2270.9371.4970.942,318,600
Apr 04, 20190.4 Dividend
Apr 03, 201971.1172.5770.9372.4171.454,120,000
Apr 02, 201970.2270.9369.7070.7669.822,232,300
Apr 01, 201969.9670.5969.5070.3869.451,966,800
Mar 29, 201967.9969.4367.9969.3468.422,643,500
Mar 28, 201967.3467.9866.8567.3966.501,880,600
Mar 27, 201967.8167.9666.7967.1766.282,852,800
Mar 26, 201967.5668.2966.9567.6366.741,684,100
Mar 25, 201966.6667.0465.6966.8765.991,652,400
Mar 22, 201969.2569.4266.6666.8465.962,347,700
Mar 21, 201967.7169.9767.3069.5168.592,889,300
Mar 20, 201966.6167.6866.3967.5766.683,357,400
Mar 19, 201967.1967.5166.4866.6065.721,843,700
Mar 18, 201967.9268.4066.6466.9166.023,996,700
Mar 15, 201966.2468.1265.8168.0667.166,191,400
Mar 14, 201965.5365.8765.0765.7464.871,704,400
Mar 13, 201965.9166.1865.2765.5764.703,108,600
Mar 12, 201965.3165.5164.7965.4464.572,379,900
Mar 11, 201963.4765.5263.3165.2664.402,186,100
Mar 08, 201962.6463.2862.3463.1962.352,011,200
Mar 07, 201963.8964.2162.8563.4662.622,334,700
Mar 06, 201964.7564.9863.4263.9463.092,663,600
Mar 05, 201964.6065.0064.0264.7063.842,173,900
Mar 04, 201966.8666.8663.8864.5563.703,514,000
Mar 01, 201965.3866.5765.0566.2265.343,123,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...