NetApp, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	82.870	84.170	81.580	83.110	67.251	2,573,100
2018-09-06	83.850	84.670	83.210	83.410	67.494	2,955,000
2018-09-05	87.890	88.080	83.150	83.320	67.421	4,344,400
2018-09-04	86.890	88.070	86.160	87.920	71.143	2,595,700
2018-08-31	86.590	87.380	86.500	86.810	70.245	3,354,500
2018-08-30	86.020	87.440	85.990	86.820	70.253	2,017,900
2018-08-29	86.110	86.870	85.910	86.250	69.792	1,419,900
2018-08-28	85.330	85.970	84.500	85.940	69.541	1,813,700
2018-08-27	84.970	85.610	84.610	84.970	68.756	1,443,700
2018-08-24	83.480	84.290	83.380	84.240	68.166	1,449,100
2018-08-23	82.440	83.950	82.360	83.160	67.292	1,887,700
2018-08-22	81.530	82.780	81.350	82.720	66.936	1,708,200
2018-08-21	82.700	83.370	81.270	81.900	66.272	2,749,700
2018-08-20	81.660	82.580	81.170	82.370	66.652	2,479,200
2018-08-17	79.950	81.470	78.930	81.160	65.673	2,653,100
2018-08-16	79.490	82.500	78.400	79.510	64.338	7,179,600
2018-08-15	82.200	82.980	81.190	82.470	66.733	3,549,500
2018-08-14	80.630	83.030	80.630	82.760	66.968	2,889,100
2018-08-13	82.310	82.730	80.200	80.320	64.994	4,295,200
2018-08-10	82.230	83.330	81.790	81.950	66.312	1,844,000
2018-08-09	82.120	83.310	82.120	82.590	66.830	2,253,300
2018-08-08	81.990	83.600	81.640	82.970	67.138	2,117,000
2018-08-07	82.120	82.870	81.840	81.990	66.345	3,246,800
2018-08-06	81.340	82.130	80.930	81.920	66.288	1,654,400
2018-08-03	80.590	81.750	80.240	81.680	66.094	2,009,000
2018-08-02	78.160	80.690	78.000	80.560	65.188	2,207,100
2018-08-01	77.430	78.990	77.310	78.550	63.561	2,497,600
2018-07-31	77.560	78.300	76.520	77.520	62.728	3,010,400
2018-07-30	79.730	80.090	77.260	77.290	62.542	2,818,800
2018-07-27	81.480	81.610	78.520	79.450	64.290	2,426,800
2018-07-26	81.170	81.830	80.090	81.290	65.778	1,752,400
2018-07-25	78.360	81.470	78.360	81.420	65.884	2,559,400
2018-07-24	81.490	81.920	78.530	78.600	63.602	3,596,000
2018-07-23	82.020	82.230	81.110	81.390	65.859	2,608,200
2018-07-20	82.250	82.490	81.590	82.010	66.361	1,916,700
2018-07-19	82.260	82.880	81.980	82.320	66.612	1,963,000
2018-07-18	82.410	82.730	81.390	82.230	66.539	2,161,200
2018-07-17	81.460	83.140	81.250	82.430	66.701	2,665,700
2018-07-16	82.580	83.110	81.500	81.850	66.232	2,402,900
2018-07-13	81.650	82.870	81.650	82.700	66.919	1,470,700
2018-07-12	80.310	82.130	80.000	81.850	66.232	2,853,800
2018-07-11	78.750	80.030	78.750	79.590	64.403	2,265,200
2018-07-10	79.780	80.030	78.450	79.240	64.120	2,572,500
2018-07-09	79.300	79.650	78.340	79.390	64.241	2,436,300
2018-07-06	77.820	79.020	77.330	78.770	63.739	1,387,000
2018-07-05	77.850	77.990	76.610	77.780	62.938	2,929,100
2018-07-03	79.810	79.900	77.270	77.290	62.218	1,911,600
2018-07-02	77.940	79.570	77.560	79.180	63.739	2,108,000
2018-06-29	78.070	79.750	77.740	78.530	63.216	3,296,500
2018-06-28	76.510	77.610	76.210	77.310	62.234	3,485,400
2018-06-27	78.320	79.060	76.110	76.340	61.453	2,640,500
2018-06-26	77.310	78.250	77.080	77.930	62.733	2,769,700
2018-06-25	76.370	77.080	75.340	76.940	61.936	3,292,800
2018-06-22	78.340	78.700	76.840	76.960	61.952	4,008,000
2018-06-21	78.490	79.150	77.690	77.750	62.588	2,457,400
2018-06-20	78.310	78.710	77.860	78.160	62.918	2,246,500
2018-06-19	77.400	77.990	76.230	77.890	62.701	1,883,100
2018-06-18	77.280	78.470	76.810	78.190	62.943	1,754,400
2018-06-15	77.590	77.840	76.750	77.700	62.548	4,302,900
2018-06-14	76.360	77.750	76.360	77.500	62.387	2,621,600

← NewerPage 35 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-03-23	2:1
1999-12-21	2:1
1998-12-22	2:1
1997-12-19	2:1

Dividends

Ex-date	Amount
2026-10-09	0.5200 USD
2026-07-10	0.5200 USD
2026-04-02	0.5200 USD
2026-01-02	0.5200 USD
2025-10-03	0.5200 USD
2025-07-03	0.5200 USD
2025-04-04	0.5200 USD
2025-01-03	0.5200 USD
2024-10-04	0.5200 USD
2024-07-05	0.5200 USD
2024-04-04	0.5000 USD
2024-01-04	0.5000 USD
2023-10-05	0.5000 USD
2023-07-06	0.5000 USD
2023-04-05	0.5000 USD
2023-01-05	0.5000 USD
2022-10-06	0.5000 USD
2022-07-07	0.5000 USD
2022-04-07	0.5000 USD
2022-01-06	0.5000 USD
2021-10-07	0.5000 USD
2021-07-08	0.5000 USD
2021-04-08	0.4800 USD
2021-01-07	0.4800 USD
2020-10-08	0.4800 USD
2020-07-09	0.4800 USD
2020-04-02	0.4800 USD
2020-01-02	0.4800 USD
2019-10-03	0.4800 USD
2019-07-03	0.4800 USD
2019-04-04	0.4000 USD
2019-01-03	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.