NetApp, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	29.200	29.950	29.050	29.710	21.695	5,051,900
2009-11-12	29.180	29.310	28.840	28.900	21.104	4,560,400
2009-11-11	29.630	29.780	29.000	29.180	21.308	3,923,200
2009-11-10	29.880	30.140	29.150	29.320	21.410	5,772,700
2009-11-09	28.900	29.900	28.850	29.840	21.790	5,760,700
2009-11-06	28.730	28.940	28.150	28.380	20.724	3,330,000
2009-11-05	28.010	28.980	27.960	28.770	21.009	4,725,700
2009-11-04	27.740	28.220	27.560	27.660	20.198	5,028,000
2009-11-03	27.550	27.900	27.250	27.800	20.300	5,156,500
2009-11-02	27.010	27.840	27.010	27.600	20.154	5,308,000
2009-10-30	27.570	27.870	26.890	27.050	19.753	6,004,500
2009-10-29	27.220	27.940	27.040	27.690	20.220	6,410,500
2009-10-28	27.780	27.990	26.940	26.990	19.709	7,955,800
2009-10-27	28.690	29.070	27.800	27.900	20.373	6,910,200
2009-10-26	28.740	29.470	28.440	28.640	20.914	5,837,600
2009-10-23	29.160	29.350	28.600	28.750	20.994	5,564,100
2009-10-22	28.470	29.180	28.160	29.110	21.257	4,263,100
2009-10-21	28.440	29.160	28.340	28.540	20.841	4,438,700
2009-10-20	28.730	29.100	28.320	28.560	20.855	6,889,900
2009-10-19	28.670	29.140	28.610	28.990	21.169	4,450,200
2009-10-16	29.100	29.170	28.270	28.690	20.950	4,519,100
2009-10-15	29.290	29.490	28.850	29.280	21.381	6,050,700
2009-10-14	29.270	29.630	29.210	29.500	21.542	5,519,000
2009-10-13	28.360	29.180	28.120	28.990	21.169	9,824,900
2009-10-12	28.890	29.020	28.080	28.360	20.709	7,541,500
2009-10-09	27.990	29.100	27.740	28.840	21.060	13,983,500
2009-10-08	26.720	27.910	26.300	27.570	20.132	16,259,500
2009-10-07	26.700	26.960	25.970	26.440	19.307	9,296,700
2009-10-06	26.920	27.080	26.500	26.830	19.592	9,782,700
2009-10-05	26.940	27.080	26.330	26.800	19.570	12,516,400
2009-10-02	25.630	26.160	25.410	25.890	18.906	6,881,400
2009-10-01	26.590	26.780	25.960	26.040	19.015	7,647,400
2009-09-30	26.210	27.030	25.950	26.680	19.483	9,131,500
2009-09-29	26.360	26.570	26.010	26.150	19.095	5,675,200
2009-09-28	26.000	26.790	25.990	26.310	19.212	5,425,800
2009-09-25	25.750	26.110	25.750	25.940	18.942	6,431,800
2009-09-24	26.430	26.450	25.750	25.990	18.979	7,417,400
2009-09-23	26.020	26.950	25.960	26.270	19.183	8,390,900
2009-09-22	25.800	26.150	25.560	25.990	18.979	6,626,600
2009-09-21	25.390	25.890	25.310	25.630	18.716	7,551,300
2009-09-18	24.910	24.910	24.470	24.750	18.073	4,894,500
2009-09-17	24.670	24.980	24.430	24.750	18.073	8,335,100
2009-09-16	24.720	25.090	24.550	25.000	18.256	6,015,500
2009-09-15	24.330	24.930	24.310	24.720	18.051	7,479,900
2009-09-14	24.200	24.550	24.070	24.490	17.883	8,252,800
2009-09-11	24.710	24.710	24.250	24.280	17.730	12,686,900
2009-09-10	23.740	24.740	23.660	24.650	18.000	13,575,900
2009-09-09	23.470	23.960	23.340	23.810	17.387	3,985,700
2009-09-08	23.320	23.830	23.320	23.590	17.226	5,727,200
2009-09-04	22.500	23.360	22.470	23.330	17.036	5,647,300
2009-09-03	22.400	22.520	22.140	22.480	16.416	3,917,100
2009-09-02	22.020	22.640	22.020	22.340	16.313	3,654,400
2009-09-01	22.610	23.210	22.030	22.150	16.175	6,067,800
2009-08-31	23.350	23.350	22.600	22.750	16.613	6,176,000
2009-08-28	23.050	23.940	23.050	23.320	17.029	5,578,300
2009-08-27	22.400	23.120	22.060	23.040	16.824	8,359,500
2009-08-26	22.150	22.350	21.820	22.240	16.240	5,089,500
2009-08-25	22.050	22.420	21.710	21.920	16.007	8,399,800
2009-08-24	22.020	22.080	21.500	21.930	16.014	11,543,900
2009-08-21	21.760	21.990	21.290	21.980	16.050	14,834,800

← NewerPage 72 of 79 · 4,733 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.