NetApp, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	57.710	58.130	57.470	57.910	46.304	3,084,200
2017-12-18	57.760	58.130	57.430	57.730	46.160	2,138,400
2017-12-15	57.290	57.880	57.260	57.270	45.793	5,077,800
2017-12-14	57.890	58.160	57.250	57.370	45.873	2,413,300
2017-12-13	57.950	58.320	57.710	57.780	46.200	2,974,200
2017-12-12	58.670	58.820	57.760	57.800	46.216	2,647,300
2017-12-11	58.090	58.990	58.000	58.580	46.840	2,874,000
2017-12-08	57.900	58.630	57.480	58.260	46.584	3,439,200
2017-12-07	57.210	57.820	56.720	57.530	46.000	2,905,700
2017-12-06	56.140	57.280	55.920	57.210	45.745	3,169,500
2017-12-05	55.970	56.560	55.620	56.140	44.889	2,621,900
2017-12-04	56.720	58.110	55.920	55.930	44.721	4,292,200
2017-12-01	55.590	56.510	54.930	56.410	45.105	4,081,000
2017-11-30	56.790	57.750	56.500	56.510	45.185	4,428,800
2017-11-29	56.670	57.180	56.080	56.230	44.961	2,632,400
2017-11-28	56.150	56.910	56.080	56.800	45.417	2,517,500
2017-11-27	56.000	56.320	55.210	56.230	44.961	2,918,900
2017-11-24	56.100	56.550	56.000	56.410	45.105	1,533,600
2017-11-22	55.000	56.100	54.690	56.050	44.817	2,746,800
2017-11-21	54.550	55.500	54.440	55.080	44.041	3,462,200
2017-11-20	52.500	54.810	52.460	54.730	43.762	4,373,500
2017-11-17	53.030	54.720	52.500	52.950	42.338	5,664,500
2017-11-16	51.410	53.890	51.310	53.110	42.466	12,874,300
2017-11-15	45.450	46.090	45.240	45.820	36.637	4,393,500
2017-11-14	45.950	46.140	45.590	45.620	36.477	2,253,800
2017-11-13	46.210	46.620	45.930	46.000	36.781	2,328,700
2017-11-10	46.190	46.700	46.100	46.340	37.053	1,649,300
2017-11-09	46.150	47.200	45.930	46.300	37.021	3,625,800
2017-11-08	44.640	45.500	44.480	45.330	36.245	1,567,100
2017-11-07	45.000	45.070	44.410	44.650	35.702	1,940,500
2017-11-06	44.070	45.120	44.020	45.000	35.982	2,541,300
2017-11-03	44.390	44.490	43.910	44.240	35.374	2,057,800
2017-11-02	44.550	44.610	43.940	44.250	35.382	2,112,200
2017-11-01	44.740	44.900	44.400	44.530	35.606	1,940,600
2017-10-31	43.710	44.570	43.560	44.420	35.518	2,485,600
2017-10-30	43.740	43.950	43.240	43.520	34.798	2,063,100
2017-10-27	44.520	44.520	43.860	44.010	35.190	1,870,100
2017-10-26	43.920	44.680	43.820	44.420	35.518	1,834,100
2017-10-25	44.660	44.660	43.670	43.710	34.950	3,448,500
2017-10-24	44.700	45.030	44.650	44.820	35.838	2,506,400
2017-10-23	44.920	45.140	44.660	44.740	35.774	2,719,700
2017-10-20	44.570	45.030	44.390	44.560	35.630	2,559,100
2017-10-19	44.370	44.510	43.910	44.260	35.390	2,456,400
2017-10-18	44.320	44.640	44.080	44.620	35.678	2,624,800
2017-10-17	43.290	44.110	43.290	44.080	35.246	1,769,200
2017-10-16	43.830	43.940	43.650	43.720	34.958	1,449,500
2017-10-13	43.650	44.220	43.620	43.630	34.886	1,856,400
2017-10-12	43.380	43.590	42.990	43.420	34.718	3,473,600
2017-10-11	43.540	43.940	43.290	43.510	34.790	1,678,400
2017-10-10	44.360	44.520	43.570	43.660	34.910	3,931,200
2017-10-09	44.420	44.820	44.250	44.370	35.478	2,039,700
2017-10-06	44.340	44.630	44.050	44.430	35.526	1,884,900
2017-10-05	44.280	44.570	44.170	44.550	35.622	3,263,500
2017-10-04	44.190	44.540	44.170	44.460	35.390	2,875,600
2017-10-03	44.070	44.520	43.750	44.390	35.334	2,906,200
2017-10-02	43.890	44.100	43.710	44.000	35.024	4,222,800
2017-09-29	43.700	43.980	43.390	43.760	34.833	1,881,000
2017-09-28	43.950	44.050	43.520	43.840	34.896	2,198,300
2017-09-27	43.980	44.470	43.560	44.170	35.159	2,579,300
2017-09-26	43.000	43.820	42.880	43.760	34.833	3,274,700

← NewerPage 38 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.