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. 06, 2020	44.44	45.14	43.94	45.05	45.05	2,980,600
Jul. 02, 2020	44.10	44.46	43.47	43.55	43.55	1,646,800
Jul. 01, 2020	44.36	44.66	43.39	43.51	43.51	1,685,600
Jun. 30, 2020	43.98	45.05	43.77	44.37	44.37	2,387,100
Jun. 29, 2020	44.30	44.40	43.10	44.02	44.02	1,886,500
Jun. 26, 2020	43.43	44.43	42.63	43.99	43.99	7,400,900
Jun. 25, 2020	40.57	41.84	39.96	41.83	41.83	2,510,100
Jun. 24, 2020	42.22	42.22	40.93	40.97	40.97	3,337,100
Jun. 23, 2020	42.83	43.64	42.32	42.39	42.39	2,208,000
Jun. 22, 2020	43.39	43.58	41.64	42.30	42.30	3,281,200
Jun. 19, 2020	43.17	44.09	42.07	44.08	44.08	6,242,100
Jun. 18, 2020	43.02	43.19	42.15	42.79	42.79	1,716,600
Jun. 17, 2020	44.70	44.70	42.95	43.17	43.17	2,392,500
Jun. 16, 2020	44.78	45.22	43.42	44.35	44.35	2,371,100
Jun. 15, 2020	41.47	43.47	41.12	43.04	43.04	2,194,100
Jun. 12, 2020	42.52	43.04	41.23	42.46	42.46	2,511,300
Jun. 11, 2020	44.93	44.98	41.11	41.14	41.14	3,755,100
Jun. 10, 2020	47.02	47.03	45.95	46.22	46.22	1,848,200
Jun. 09, 2020	48.58	48.60	46.67	46.72	46.72	2,414,300
Jun. 08, 2020	48.61	49.65	48.48	49.01	49.01	2,246,700
Jun. 05, 2020	46.44	48.30	46.27	48.06	48.06	3,646,800
Jun. 04, 2020	45.34	45.93	44.87	45.26	45.26	2,104,600
Jun. 03, 2020	44.28	46.09	44.17	45.69	45.69	2,787,700
Jun. 02, 2020	42.87	44.53	42.48	44.14	44.14	3,313,400
Jun. 01, 2020	43.85	44.13	42.67	42.67	42.67	2,648,200
May 29, 2020	44.12	44.74	43.53	44.54	44.54	3,149,200
May 28, 2020	44.78	45.91	44.00	44.15	44.15	3,456,900
May 27, 2020	45.45	46.45	44.92	46.30	46.30	3,107,400
May 26, 2020	46.22	46.34	44.89	45.14	45.14	2,733,200
May 22, 2020	45.26	45.26	44.08	44.68	44.68	1,626,600
May 21, 2020	45.84	46.42	44.86	45.47	45.47	1,410,800
May 20, 2020	45.40	46.14	45.35	45.98	45.98	1,279,200
May 19, 2020	44.64	45.63	44.11	44.68	44.68	1,318,600
May 18, 2020	43.80	45.09	43.63	44.65	44.65	1,954,400
May 15, 2020	41.09	42.41	40.93	42.38	42.38	1,539,100
May 14, 2020	40.75	41.92	39.81	41.84	41.84	1,874,700
May 13, 2020	42.87	42.87	40.63	41.46	41.46	2,011,200
May 12, 2020	44.04	44.50	43.02	43.03	43.03	1,880,100
May 11, 2020	43.52	44.54	42.77	44.01	44.01	1,770,100
May 08, 2020	43.31	44.98	43.31	44.90	44.90	1,553,000
May 07, 2020	43.06	43.57	42.78	43.01	43.01	1,571,200
May 06, 2020	41.64	42.69	41.17	42.60	42.60	1,566,300
May 05, 2020	41.16	41.99	41.04	41.20	41.20	2,124,100
May 04, 2020	41.50	41.70	40.01	40.65	40.65	2,759,200
May 01, 2020	42.57	43.16	41.08	41.48	41.48	1,700,800
Apr. 30, 2020	44.34	44.34	43.41	43.77	43.77	1,633,800
Apr. 29, 2020	43.63	45.14	42.52	44.88	44.88	3,852,600
Apr. 28, 2020	43.70	43.74	42.16	42.27	42.27	2,395,000
Apr. 27, 2020	42.61	44.11	42.60	42.70	42.70	2,361,900
Apr. 24, 2020	41.31	43.20	41.20	43.06	43.06	2,355,600
Apr. 23, 2020	39.69	41.57	39.67	41.04	41.04	4,252,500
Apr. 22, 2020	39.69	39.98	39.26	39.68	39.68	2,753,700
Apr. 21, 2020	40.78	40.91	38.89	38.94	38.94	1,301,500
Apr. 20, 2020	42.04	42.05	40.76	40.95	40.95	1,617,500
Apr. 17, 2020	41.99	42.86	41.69	42.15	42.15	1,293,900
Apr. 16, 2020	40.77	41.42	39.72	41.21	41.21	1,194,300
Apr. 15, 2020	42.35	42.35	40.28	40.43	40.43	1,628,400
Apr. 14, 2020	42.96	43.47	42.52	43.14	43.14	2,131,300
Apr. 13, 2020	42.58	42.72	41.06	41.63	41.63	1,214,400
Apr. 09, 2020	41.43	43.82	41.39	42.73	42.73	2,471,900
Apr. 08, 2020	40.17	41.29	39.62	40.98	40.98	1,450,700
Apr. 07, 2020	40.93	41.91	39.64	39.73	39.73	1,726,900
Apr. 06, 2020	38.76	39.90	38.19	39.60	39.60	2,604,400
Apr. 03, 2020	39.25	40.48	37.08	37.34	37.34	2,004,900
Apr. 02, 2020	38.85	40.70	38.57	39.53	39.53	1,638,400
Apr. 02, 2020	0.48 Dividend
Apr. 01, 2020	40.13	40.97	38.91	40.01	39.53	2,105,500
Mar. 31, 2020	40.15	42.53	40.09	41.69	41.19	3,882,100
Mar. 30, 2020	41.66	41.66	39.69	40.72	40.23	2,157,900
Mar. 27, 2020	41.15	42.10	39.35	40.23	39.75	2,146,200
Mar. 26, 2020	37.82	42.57	37.42	42.45	41.94	2,875,400
Mar. 25, 2020	38.23	39.41	36.99	37.69	37.24	2,901,700
Mar. 24, 2020	37.22	38.90	36.76	38.28	37.82	5,841,800
Mar. 23, 2020	36.93	37.55	34.66	35.35	34.93	3,639,800
Mar. 20, 2020	38.96	39.88	36.23	36.24	35.81	3,433,200
Mar. 19, 2020	41.73	41.73	37.97	38.56	38.10	3,054,400
Mar. 18, 2020	39.64	43.03	38.97	42.29	41.78	3,151,900
Mar. 17, 2020	42.04	44.24	39.40	42.10	41.59	4,520,400
Mar. 16, 2020	36.13	42.33	36.00	40.05	39.57	4,034,800
Mar. 13, 2020	38.29	40.80	36.78	40.80	40.31	3,833,300
Mar. 12, 2020	37.51	39.00	35.86	35.91	35.48	3,012,000
Mar. 11, 2020	42.08	42.36	39.94	40.45	39.96	2,799,100
Mar. 10, 2020	41.54	43.51	40.41	43.49	42.97	3,980,900
Mar. 09, 2020	41.16	42.57	39.73	39.86	39.38	2,770,100
Mar. 06, 2020	42.16	44.15	41.75	44.00	43.47	4,223,800
Mar. 05, 2020	44.99	45.38	43.71	43.93	43.40	2,353,600
Mar. 04, 2020	46.42	46.42	45.34	46.34	45.78	2,766,000
Mar. 03, 2020	47.01	48.19	45.26	45.91	45.36	2,557,800
Mar. 02, 2020	47.04	47.62	45.81	47.57	47.00	3,145,600
Feb. 28, 2020	45.00	46.84	44.89	46.72	46.16	5,531,100
Feb. 27, 2020	47.39	48.66	46.39	46.87	46.31	3,494,600
Feb. 26, 2020	49.46	50.29	48.25	48.48	47.90	2,239,200
Feb. 25, 2020	50.65	51.00	48.42	48.80	48.21	2,715,800
Feb. 24, 2020	50.50	50.73	49.68	50.10	49.50	2,601,600
Feb. 21, 2020	53.25	53.35	51.86	52.00	51.38	3,233,200
Feb. 20, 2020	53.20	53.80	52.68	53.71	53.07	2,462,700
Feb. 19, 2020	53.16	54.17	53.05	53.21	52.57	1,936,000
Feb. 18, 2020	53.97	54.14	52.76	53.43	52.79	2,635,300
Feb. 14, 2020	55.26	55.34	53.68	54.24	53.59	3,217,300
Feb. 13, 2020	53.48	55.60	53.20	55.18	54.52	10,365,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...