NetApp, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	21.930	22.240	21.240	21.310	16.383	3,733,200
2016-01-26	21.260	22.070	21.250	22.030	16.937	5,272,000
2016-01-25	21.560	21.580	21.180	21.220	16.314	3,262,500
2016-01-22	21.790	22.140	21.340	21.510	16.537	3,072,500
2016-01-21	21.470	21.810	21.110	21.350	16.414	3,499,900
2016-01-20	21.170	21.560	20.660	21.350	16.414	3,787,700
2016-01-19	22.560	22.580	21.290	21.450	16.491	5,330,700
2016-01-15	22.330	22.510	21.460	22.250	17.106	6,811,300
2016-01-14	22.650	23.430	22.640	23.220	17.851	5,989,100
2016-01-13	22.760	23.310	22.380	22.520	17.313	6,178,200
2016-01-12	23.200	23.300	22.300	22.600	17.375	4,090,100
2016-01-11	23.200	23.210	22.470	22.980	17.667	4,001,200
2016-01-08	23.460	23.570	22.930	23.000	17.682	4,284,500
2016-01-07	24.150	24.460	23.150	23.370	17.967	6,396,000
2016-01-06	24.800	25.100	24.610	24.690	18.981	3,794,200
2016-01-05	26.090	26.180	25.360	25.400	19.389	4,239,200
2016-01-04	26.160	26.240	25.810	26.020	19.862	4,495,600
2015-12-31	26.820	26.870	26.530	26.530	20.252	3,371,200
2015-12-30	26.780	27.010	26.780	26.870	20.511	3,003,500
2015-12-29	26.640	26.970	26.500	26.880	20.519	3,206,900
2015-12-28	26.490	26.770	26.170	26.570	20.282	3,527,300
2015-12-24	26.660	27.160	26.460	26.520	20.244	2,460,100
2015-12-23	26.320	26.910	26.280	26.520	20.244	5,506,200
2015-12-22	25.660	26.800	25.210	26.230	20.023	10,491,000
2015-12-21	27.840	27.840	27.440	27.600	21.068	3,198,300
2015-12-18	28.090	28.270	27.410	27.600	21.068	7,834,700
2015-12-17	29.060	29.060	28.080	28.300	21.603	3,896,800
2015-12-16	28.580	29.280	28.530	28.940	22.091	3,661,800
2015-12-15	28.920	29.010	28.520	28.570	21.809	6,826,500
2015-12-14	29.370	29.370	28.300	28.670	21.885	4,687,000
2015-12-11	29.540	29.710	28.940	29.060	22.183	3,367,600
2015-12-10	30.120	30.500	29.850	30.190	23.045	3,178,100
2015-12-09	31.020	31.180	30.020	30.120	22.992	3,218,800
2015-12-08	31.250	31.390	31.010	31.080	23.725	3,618,200
2015-12-07	31.300	31.640	31.200	31.530	24.068	5,269,700
2015-12-04	30.890	31.310	30.620	31.280	23.877	3,214,400
2015-12-03	31.020	31.030	30.380	30.860	23.557	4,044,200
2015-12-02	30.850	31.130	30.700	30.930	23.610	2,526,000
2015-12-01	30.290	31.000	30.220	30.970	23.641	2,472,900
2015-11-30	30.730	30.980	30.610	30.660	23.404	2,915,300
2015-11-27	30.770	30.900	30.590	30.690	23.427	949,200
2015-11-25	30.990	31.010	30.710	30.760	23.480	1,864,700
2015-11-24	30.810	31.100	30.690	30.930	23.610	2,043,800
2015-11-23	31.110	31.590	30.930	31.010	23.671	2,370,600
2015-11-20	31.120	31.250	30.500	31.050	23.702	3,363,800
2015-11-19	31.350	31.480	30.120	30.970	23.641	7,206,400
2015-11-18	31.200	31.470	30.760	31.040	23.694	5,732,500
2015-11-17	31.480	31.940	31.140	31.300	23.893	3,816,400
2015-11-16	31.280	31.650	31.180	31.490	24.038	2,793,700
2015-11-13	31.380	31.870	30.830	31.310	23.900	3,980,200
2015-11-12	31.690	32.440	31.690	31.840	24.305	4,147,500
2015-11-11	33.480	33.510	32.310	32.430	24.755	3,901,600
2015-11-10	34.010	34.030	33.210	33.330	25.442	2,433,100
2015-11-09	34.310	34.380	33.960	34.140	26.061	2,221,600
2015-11-06	33.960	34.440	33.880	34.400	26.259	2,313,500
2015-11-05	33.950	34.600	33.930	34.200	26.106	3,309,700
2015-11-04	34.490	34.530	33.770	33.820	25.816	2,833,700
2015-11-03	34.280	34.730	34.180	34.490	26.328	2,015,100
2015-11-02	33.930	34.390	33.860	34.380	26.244	2,187,500
2015-10-30	33.970	34.090	33.390	34.000	25.954	1,900,700

← NewerPage 46 of 79 · 4,732 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.