Mail

NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	60.85	61.49	60.73	61.03	61.03	1,899,890
Dec 05, 2019	60.00	60.45	59.36	60.08	60.08	1,478,000
Dec 04, 2019	59.16	59.63	58.71	59.34	59.34	1,625,300
Dec 03, 2019	58.43	58.68	57.64	58.58	58.58	2,071,900
Dec 02, 2019	60.10	60.74	59.38	59.42	59.42	1,802,800
Nov 29, 2019	60.47	61.07	60.47	60.59	60.59	838,700
Nov 27, 2019	60.56	60.92	60.15	60.55	60.55	1,654,900
Nov 26, 2019	62.42	62.59	60.18	60.51	60.51	4,633,600
Nov 25, 2019	61.77	62.98	61.26	62.65	62.65	2,196,200
Nov 22, 2019	60.92	61.28	60.45	61.23	61.23	2,502,200
Nov 21, 2019	61.65	61.85	60.65	60.70	60.70	2,246,700
Nov 20, 2019	62.33	62.87	61.08	61.44	61.44	2,471,300
Nov 19, 2019	63.80	63.93	62.00	62.90	62.90	2,972,800
Nov 18, 2019	62.56	63.79	62.17	63.49	63.49	2,389,800
Nov 15, 2019	62.49	63.07	61.76	62.87	62.87	2,456,800
Nov 14, 2019	59.86	63.00	59.50	61.98	61.98	7,650,100
Nov 13, 2019	60.01	60.94	59.90	60.07	60.07	4,392,100
Nov 12, 2019	60.16	60.24	59.51	60.14	60.14	1,997,000
Nov 11, 2019	59.22	60.20	58.91	59.87	59.87	1,978,100
Nov 08, 2019	58.63	59.49	58.26	59.41	59.41	1,597,700
Nov 07, 2019	58.37	59.50	58.25	58.94	58.94	1,742,100
Nov 06, 2019	59.32	59.70	57.84	57.88	57.88	2,771,300
Nov 05, 2019	57.92	59.71	57.75	59.53	59.53	2,665,900
Nov 04, 2019	57.91	58.69	57.44	57.92	57.92	2,201,300
Nov 01, 2019	56.45	57.11	55.67	57.09	57.09	2,216,900
Oct 31, 2019	56.18	56.36	55.42	55.88	55.88	1,983,400
Oct 30, 2019	55.29	56.41	55.00	56.37	56.37	1,558,800
Oct 29, 2019	55.78	55.93	55.35	55.47	55.47	1,645,600
Oct 28, 2019	56.31	56.64	55.67	55.86	55.86	2,229,800
Oct 25, 2019	55.54	56.40	55.28	56.01	56.01	1,437,200
Oct 24, 2019	56.32	56.47	54.78	55.45	55.45	1,560,100
Oct 23, 2019	55.21	56.12	55.12	56.01	56.01	1,689,200
Oct 22, 2019	54.66	55.59	54.15	55.18	55.18	1,508,300
Oct 21, 2019	54.14	55.43	53.90	54.57	54.57	2,665,100
Oct 18, 2019	53.96	53.98	53.04	53.49	53.49	1,759,400
Oct 17, 2019	53.44	54.04	53.24	54.02	54.02	1,582,400
Oct 16, 2019	53.13	53.64	52.91	53.22	53.22	1,327,600
Oct 15, 2019	52.23	53.11	51.85	53.04	53.04	1,735,900
Oct 14, 2019	51.51	52.38	51.20	52.20	52.20	1,762,900
Oct 11, 2019	50.49	51.91	50.39	51.49	51.49	2,056,800
Oct 10, 2019	49.04	50.53	48.81	49.78	49.78	3,954,800
Oct 09, 2019	51.07	51.84	50.91	51.37	51.37	1,401,800
Oct 08, 2019	51.41	51.42	50.54	50.56	50.56	1,887,200
Oct 07, 2019	51.90	52.90	51.89	52.03	52.03	1,670,000
Oct 04, 2019	51.63	52.09	51.18	52.06	52.06	1,774,900
Oct 03, 2019	50.73	51.52	50.22	51.42	51.42	2,184,000
Oct 03, 2019	0.48 Dividend
Oct 02, 2019	51.44	51.68	50.53	51.38	50.90	2,517,500
Oct 01, 2019	53.07	53.54	51.49	51.99	51.50	2,325,000
Sep 30, 2019	52.73	53.17	52.27	52.51	52.02	3,207,400
Sep 27, 2019	53.93	54.65	53.58	53.91	53.41	1,459,800
Sep 26, 2019	54.13	54.13	52.88	53.69	53.19	1,686,100
Sep 25, 2019	52.78	54.05	52.61	53.81	53.31	1,855,200
Sep 24, 2019	54.52	54.60	52.63	52.96	52.47	2,942,800
Sep 23, 2019	54.03	54.87	53.50	54.53	54.02	1,917,400
Sep 20, 2019	54.42	54.80	53.81	54.10	53.59	4,678,500
Sep 19, 2019	55.10	55.44	54.31	54.43	53.92	2,242,100
Sep 18, 2019	56.24	56.52	54.30	54.93	54.42	2,537,000
Sep 17, 2019	56.27	56.84	55.21	56.54	56.01	3,020,900
Sep 16, 2019	56.64	57.01	56.10	56.84	56.31	3,256,100
Sep 13, 2019	56.37	56.85	55.60	56.57	56.04	3,102,600
Sep 12, 2019	56.05	56.66	55.31	56.36	55.83	4,103,200
Sep 11, 2019	54.83	56.24	54.26	56.22	55.69	3,431,000
Sep 10, 2019	54.62	55.05	53.66	54.51	54.00	4,172,100
Sep 09, 2019	53.75	54.90	52.89	54.78	54.27	3,968,600
Sep 06, 2019	51.76	52.27	51.49	51.98	51.49	2,983,600
Sep 05, 2019	49.97	51.87	49.60	51.76	51.28	3,424,200
Sep 04, 2019	48.20	49.22	48.17	49.15	48.69	2,853,700
Sep 03, 2019	47.51	47.81	46.70	47.41	46.97	2,351,600
Aug 30, 2019	48.45	48.89	47.84	48.06	47.61	2,747,000
Aug 29, 2019	47.65	48.20	47.51	47.90	47.45	1,765,900
Aug 28, 2019	46.59	47.38	46.24	46.82	46.38	1,970,300
Aug 27, 2019	46.94	46.99	46.10	46.51	46.08	2,693,100
Aug 26, 2019	46.41	46.85	46.09	46.56	46.13	2,377,200
Aug 23, 2019	45.95	46.86	45.22	45.43	45.01	2,541,700
Aug 22, 2019	46.86	47.32	46.30	46.78	46.34	1,852,500
Aug 21, 2019	46.73	47.34	46.56	46.89	46.45	1,914,200
Aug 20, 2019	46.92	46.97	45.97	46.09	45.66	2,136,900
Aug 19, 2019	47.70	47.80	46.96	47.01	46.57	2,507,400
Aug 16, 2019	46.84	47.02	46.10	46.76	46.32	2,892,000
Aug 15, 2019	45.72	48.05	45.37	46.47	46.04	5,101,900
Aug 14, 2019	45.98	46.31	44.55	44.71	44.29	4,401,900
Aug 13, 2019	46.21	48.03	45.94	46.99	46.55	2,784,000
Aug 12, 2019	46.39	46.40	45.52	46.11	45.68	2,099,700
Aug 09, 2019	47.37	47.59	46.03	46.58	46.14	2,257,600
Aug 08, 2019	46.28	47.93	46.18	47.75	47.30	3,666,400
Aug 07, 2019	45.37	46.45	45.25	46.27	45.84	3,408,700
Aug 06, 2019	45.48	46.30	45.26	46.01	45.58	3,229,400
Aug 05, 2019	45.31	46.47	44.95	45.16	44.74	4,534,900
Aug 02, 2019	47.90	48.00	44.79	46.04	45.61	17,339,200
Aug 01, 2019	58.41	59.69	57.37	57.71	57.17	3,081,800
Jul 31, 2019	59.57	59.84	57.73	58.49	57.94	2,144,300
Jul 30, 2019	58.84	59.61	58.68	59.49	58.93	1,478,200
Jul 29, 2019	58.12	59.51	57.45	59.24	58.69	2,470,000
Jul 26, 2019	58.99	59.41	58.32	59.11	58.56	1,698,700
Jul 25, 2019	58.82	59.53	58.53	58.73	58.18	1,400,400
Jul 24, 2019	58.72	59.45	58.14	58.82	58.27	1,627,100
Jul 23, 2019	59.22	59.65	58.35	59.10	58.55	1,349,100
Jul 22, 2019	59.42	59.92	58.66	58.70	58.15	1,637,700
Jul 19, 2019	59.15	60.18	58.76	59.42	58.86	2,168,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...