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
Jul 19, 2019	59.15	60.18	58.76	59.42	59.42	2,168,200
Jul 18, 2019	59.01	59.84	58.18	58.82	58.82	2,065,200
Jul 17, 2019	59.29	59.70	59.02	59.32	59.32	2,469,600
Jul 16, 2019	60.87	60.87	58.05	58.95	58.95	2,954,100
Jul 15, 2019	61.23	61.51	60.20	60.82	60.82	1,338,100
Jul 12, 2019	60.89	61.51	60.42	61.12	61.12	1,845,700
Jul 11, 2019	60.39	60.82	59.52	60.57	60.57	1,972,900
Jul 10, 2019	60.77	60.88	59.93	60.28	60.28	2,287,500
Jul 09, 2019	59.88	60.33	59.28	60.15	60.15	2,293,900
Jul 08, 2019	59.24	60.54	59.00	60.42	60.42	3,374,700
Jul 05, 2019	62.15	62.45	61.47	62.41	62.41	1,174,000
Jul 03, 2019	61.73	62.52	61.45	62.49	62.49	935,700
Jul 03, 2019	0.48 Dividend
Jul 02, 2019	62.84	62.99	61.58	61.93	61.45	2,425,100
Jul 01, 2019	62.84	63.55	62.38	62.84	62.35	1,557,400
Jun 28, 2019	61.38	62.16	61.17	61.70	61.22	2,263,600
Jun 27, 2019	60.98	61.82	60.94	61.00	60.53	2,183,000
Jun 26, 2019	61.33	61.73	60.48	60.63	60.16	1,727,000
Jun 25, 2019	61.30	61.73	60.92	60.96	60.49	1,584,200
Jun 24, 2019	61.55	62.15	61.18	61.25	60.78	1,418,900
Jun 21, 2019	62.66	62.66	60.88	61.46	60.98	4,932,300
Jun 20, 2019	62.82	63.45	62.00	62.67	62.18	1,504,400
Jun 19, 2019	61.76	62.00	61.11	61.72	61.24	1,711,200
Jun 18, 2019	60.70	62.11	60.61	61.45	60.97	2,231,700
Jun 17, 2019	61.02	61.25	60.01	60.14	59.67	2,786,600
Jun 14, 2019	61.84	61.90	60.76	60.98	60.51	1,966,500
Jun 13, 2019	61.95	62.55	61.56	62.16	61.68	1,991,800
Jun 12, 2019	62.01	62.12	61.34	61.52	61.04	1,856,500
Jun 11, 2019	63.13	63.15	62.01	62.12	61.64	2,864,400
Jun 10, 2019	61.58	62.89	61.45	62.32	61.84	1,851,200
Jun 07, 2019	61.63	61.63	60.73	61.30	60.82	2,479,800
Jun 06, 2019	61.13	61.41	60.52	61.09	60.62	2,688,400
Jun 05, 2019	61.93	62.23	60.43	61.13	60.66	2,104,600
Jun 04, 2019	59.61	61.23	59.59	61.15	60.68	2,663,400
Jun 03, 2019	58.82	59.13	58.20	58.91	58.45	4,325,000
May 31, 2019	59.48	59.81	58.94	59.20	58.74	4,084,900
May 30, 2019	60.46	60.93	59.84	60.45	59.98	1,614,300
May 29, 2019	60.38	60.85	59.70	60.31	59.84	2,248,000
May 28, 2019	62.36	62.47	60.69	60.70	60.23	3,128,500
May 24, 2019	61.92	62.78	61.57	62.00	61.52	2,680,600
May 23, 2019	61.05	61.69	58.11	61.66	61.18	13,771,000
May 22, 2019	68.99	69.18	66.71	67.10	66.58	6,253,700
May 21, 2019	69.00	70.37	68.44	69.99	69.45	2,398,400
May 20, 2019	68.25	69.30	67.85	68.13	67.60	2,978,300
May 17, 2019	68.80	69.95	68.60	69.09	68.55	1,912,900
May 16, 2019	67.92	70.28	67.72	69.69	69.15	2,373,100
May 15, 2019	66.47	68.07	66.00	67.79	67.26	2,485,400
May 14, 2019	66.18	67.94	66.12	67.32	66.80	2,055,700
May 13, 2019	66.61	67.62	65.90	65.98	65.47	2,231,900
May 10, 2019	67.89	69.18	66.91	68.76	68.23	2,377,700
May 09, 2019	67.82	68.90	67.10	68.54	68.01	2,302,700
May 08, 2019	68.70	69.80	68.35	68.92	68.39	1,854,800
May 07, 2019	69.78	69.84	68.69	69.14	68.60	2,447,100
May 06, 2019	70.49	71.19	70.01	70.73	70.18	1,927,400
May 03, 2019	72.03	72.37	71.64	72.16	71.60	1,487,000
May 02, 2019	71.81	72.78	71.02	71.68	71.12	1,762,500
May 01, 2019	73.03	73.69	71.73	71.78	71.22	1,648,400
Apr 30, 2019	72.83	73.16	71.89	72.85	72.29	2,157,100
Apr 29, 2019	71.91	73.26	71.64	72.89	72.33	2,099,200
Apr 26, 2019	73.00	73.08	71.01	71.90	71.34	2,724,900
Apr 25, 2019	73.75	73.86	71.92	73.51	72.94	4,211,500
Apr 24, 2019	76.79	76.85	73.06	73.50	72.93	4,488,800
Apr 23, 2019	77.11	77.11	75.85	76.64	76.05	2,465,600
Apr 22, 2019	77.36	77.61	76.54	76.70	76.11	1,707,600
Apr 18, 2019	77.70	77.96	76.92	77.69	77.09	1,557,400
Apr 17, 2019	77.35	78.35	77.04	77.67	77.07	1,673,700
Apr 16, 2019	76.70	77.71	76.33	77.43	76.83	2,432,400
Apr 15, 2019	75.63	76.82	75.29	76.16	75.57	2,080,100
Apr 12, 2019	76.10	76.21	75.18	75.63	75.04	2,557,500
Apr 11, 2019	74.77	75.70	74.47	75.49	74.90	2,785,800
Apr 10, 2019	72.67	74.40	72.66	74.25	73.67	2,650,900
Apr 09, 2019	72.49	72.94	72.31	72.78	72.22	1,926,700
Apr 08, 2019	72.09	73.03	71.78	72.97	72.40	1,797,100
Apr 05, 2019	71.62	72.40	71.60	72.15	71.59	1,717,300
Apr 04, 2019	72.06	72.22	70.93	71.49	70.94	2,318,600
Apr 04, 2019	0.4 Dividend
Apr 03, 2019	71.11	72.57	70.93	72.41	71.45	4,120,000
Apr 02, 2019	70.22	70.93	69.70	70.76	69.82	2,232,300
Apr 01, 2019	69.96	70.59	69.50	70.38	69.45	1,966,800
Mar 29, 2019	67.99	69.43	67.99	69.34	68.42	2,643,500
Mar 28, 2019	67.34	67.98	66.85	67.39	66.50	1,880,600
Mar 27, 2019	67.81	67.96	66.79	67.17	66.28	2,852,800
Mar 26, 2019	67.56	68.29	66.95	67.63	66.74	1,684,100
Mar 25, 2019	66.66	67.04	65.69	66.87	65.99	1,652,400
Mar 22, 2019	69.25	69.42	66.66	66.84	65.96	2,347,700
Mar 21, 2019	67.71	69.97	67.30	69.51	68.59	2,889,300
Mar 20, 2019	66.61	67.68	66.39	67.57	66.68	3,357,400
Mar 19, 2019	67.19	67.51	66.48	66.60	65.72	1,843,700
Mar 18, 2019	67.92	68.40	66.64	66.91	66.02	3,996,700
Mar 15, 2019	66.24	68.12	65.81	68.06	67.16	6,191,400
Mar 14, 2019	65.53	65.87	65.07	65.74	64.87	1,704,400
Mar 13, 2019	65.91	66.18	65.27	65.57	64.70	3,108,600
Mar 12, 2019	65.31	65.51	64.79	65.44	64.57	2,379,900
Mar 11, 2019	63.47	65.52	63.31	65.26	64.40	2,186,100
Mar 08, 2019	62.64	63.28	62.34	63.19	62.35	2,011,200
Mar 07, 2019	63.89	64.21	62.85	63.46	62.62	2,334,700
Mar 06, 2019	64.75	64.98	63.42	63.94	63.09	2,663,600
Mar 05, 2019	64.60	65.00	64.02	64.70	63.84	2,173,900
Mar 04, 2019	66.86	66.86	63.88	64.55	63.70	3,514,000
Mar 01, 2019	65.38	66.57	65.05	66.22	65.34	3,123,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...