NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202370.3371.5170.2271.2071.20479,719
Jun 06, 202369.9270.4869.4470.0670.062,046,200
Jun 05, 202371.1071.1069.7770.2870.281,980,900
Jun 02, 202372.0872.1670.0870.9870.983,129,700
Jun 01, 202370.3072.7870.0171.9671.966,233,100
May 31, 202367.6068.2066.0166.3566.357,420,100
May 30, 202370.3470.6269.0769.1069.102,825,900
May 26, 202368.9070.2468.7769.8369.831,807,100
May 25, 202366.6668.8266.6068.7468.742,109,500
May 24, 202366.1266.3965.7166.2566.251,260,200
May 23, 202366.8367.5866.4366.4666.461,222,700
May 22, 202366.0267.3765.9367.1367.131,368,300
May 19, 202366.5866.8865.6565.8265.821,743,800
May 18, 202365.0366.7465.0366.5466.541,406,800
May 17, 202364.4265.6663.9565.4165.411,274,600
May 16, 202364.4264.8463.9564.0564.051,674,000
May 15, 202363.4964.7963.3364.7564.751,275,300
May 12, 202363.3963.6262.5563.1463.14677,200
May 11, 202362.8463.3462.4263.0563.051,018,600
May 10, 202364.2964.4362.2963.2763.271,417,200
May 09, 202363.4964.1963.2263.7563.751,826,200
May 08, 202363.8764.1363.6164.0064.00898,200
May 05, 202363.3664.0663.1963.8563.851,152,200
May 04, 202362.2462.6361.5462.5162.511,508,200
May 03, 202362.6163.4962.0762.4462.442,166,300
May 02, 202363.7463.8261.8962.2362.231,763,400
May 01, 202362.8563.8262.8563.6963.691,655,300
Apr 28, 202363.5563.7262.3662.8962.891,967,900
Apr 27, 202362.5263.4862.0463.4463.441,624,800
Apr 26, 202361.0462.4760.9262.3762.371,718,400
Apr 25, 202362.7762.9661.4061.4461.441,818,600
Apr 24, 202362.7763.4562.7563.3063.301,327,400
Apr 21, 202363.3663.5262.8163.2163.2110,264,200
Apr 20, 202363.8364.8362.9263.3663.364,862,200
Apr 19, 202367.0767.0765.7266.1566.152,558,000
Apr 18, 202367.8468.2567.3567.9667.961,825,300
Apr 17, 202366.5067.7366.2467.6867.681,954,100
Apr 14, 202366.9667.3665.9366.3566.351,485,800
Apr 13, 202366.5066.9766.0566.8166.811,394,400
Apr 12, 202367.1667.1966.0866.4066.402,305,800
Apr 11, 202365.3966.8065.3266.6066.602,061,600
Apr 10, 202364.3265.7563.8965.0565.052,418,500
Apr 06, 202362.4863.4662.3463.0063.002,875,800
Apr 05, 202362.4263.0162.0662.8162.811,764,800
Apr 05, 20230.5 Dividend
Apr 04, 202364.2764.3762.7663.1962.692,217,200
Apr 03, 202363.7964.4463.4964.1963.681,959,300
Mar 31, 202362.6363.9162.6363.8563.341,313,700
Mar 30, 202362.4562.7361.8662.5762.071,158,800
Mar 29, 202361.6962.2561.4062.0561.561,256,100
Mar 28, 202361.3061.6260.2860.7860.301,368,700
Mar 27, 202361.3662.0961.2861.6661.171,433,000
Mar 24, 202361.3961.4759.8161.0660.581,930,900
Mar 23, 202361.8663.0560.9461.5361.042,101,700
Mar 22, 202363.8564.1661.5361.5561.062,247,400
Mar 21, 202363.3464.2063.3164.1963.681,870,100
Mar 20, 202361.5363.2261.4262.9762.472,150,300
Mar 17, 202362.1962.4761.4161.4760.987,681,400
Mar 16, 202360.5562.1360.4161.9861.492,036,000
Mar 15, 202360.0661.0859.7361.0560.572,414,900
Mar 14, 202362.0962.7560.8261.1260.642,842,000
Mar 13, 202362.0162.4061.2161.3560.862,023,200
Mar 10, 202363.0063.1661.8862.2261.731,775,600
Mar 09, 202364.7965.2563.3263.4062.901,435,300
Mar 08, 202364.0265.0263.6564.8664.351,310,200
Mar 07, 202365.1965.3063.7463.9263.411,374,100
Mar 06, 202366.2566.3965.2065.3664.841,314,400
Mar 03, 202365.3066.0765.1065.7865.261,192,300
Mar 02, 202364.1965.3163.4865.1464.621,247,600
Mar 01, 202364.4265.0564.2064.6064.091,466,300
Feb 28, 202364.7965.3464.3564.5564.042,111,000
Feb 27, 202365.8465.9764.6064.7764.262,107,200
Feb 24, 202365.3666.4564.5065.3864.862,131,200
Feb 23, 202364.5366.3763.3166.2265.704,423,200
Feb 22, 202365.8666.5865.1565.8365.312,536,900
Feb 21, 202366.6866.9565.5265.9565.431,736,900
Feb 17, 202367.5567.6966.6367.4166.881,243,100
Feb 16, 202368.3968.6867.7867.9567.411,318,600
Feb 15, 202367.1968.7367.1468.7168.171,461,400
Feb 14, 202367.2268.2466.5567.7267.181,580,000
Feb 13, 202366.0567.7365.9267.7267.181,411,900
Feb 10, 202365.7766.7965.6166.3465.821,641,000
Feb 09, 202366.7667.2665.6465.9965.471,826,100
Feb 08, 202367.0167.1666.0666.4165.881,170,400
Feb 07, 202365.9267.5265.6467.4266.891,865,200
Feb 06, 202366.8467.0965.8966.0865.561,319,300
Feb 03, 202368.3168.8667.3267.6267.081,349,100
Feb 02, 202367.6869.7567.5069.0568.502,243,000
Feb 01, 202366.0367.4865.3267.1166.581,952,600
Jan 31, 202365.5766.2664.2366.2365.714,312,900
Jan 30, 202365.1866.2665.0665.5164.991,699,500
Jan 27, 202365.8066.4865.4365.5465.021,724,200
Jan 26, 202367.0067.2965.6565.7965.272,337,700
Jan 25, 202366.3566.6565.6366.3765.841,213,300
Jan 24, 202366.9667.4966.5366.8666.331,047,700
Jan 23, 202365.9667.5365.7267.0166.481,318,100
Jan 20, 202364.5265.5463.9965.4764.951,077,300
Jan 19, 202364.7964.9863.7964.5164.001,549,700
Jan 18, 202365.3165.8164.7664.9664.451,663,500
Jan 17, 202364.8165.4864.4664.7764.262,329,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...