NetApp, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	21.960	22.350	21.500	21.550	15.736	20,583,700
2009-08-19	23.060	23.390	22.610	22.890	16.715	14,087,400
2009-08-18	22.830	23.060	22.610	22.850	16.686	5,825,600
2009-08-17	23.110	23.280	22.470	22.540	16.459	7,564,600
2009-08-14	24.000	24.000	23.510	23.590	17.226	7,113,500
2009-08-13	23.820	24.190	23.460	24.070	17.577	4,678,300
2009-08-12	23.250	23.960	23.010	23.750	17.343	5,282,400
2009-08-11	22.820	23.310	22.700	23.170	16.919	4,843,200
2009-08-10	22.870	23.340	22.800	23.030	16.817	3,498,200
2009-08-07	23.210	23.300	22.690	23.070	16.846	3,739,500
2009-08-06	22.950	23.300	22.710	22.840	16.678	4,007,300
2009-08-05	23.000	23.270	22.560	22.890	16.715	5,374,400
2009-08-04	22.510	23.210	22.370	23.050	16.832	5,369,000
2009-08-03	22.790	22.850	22.330	22.510	16.437	7,936,400
2009-07-31	22.920	22.950	22.320	22.460	16.401	7,843,600
2009-07-30	23.290	23.880	22.940	23.050	16.832	6,115,800
2009-07-29	23.330	23.460	22.930	23.150	16.905	6,123,800
2009-07-28	22.840	23.600	22.770	23.560	17.204	7,520,400
2009-07-27	22.950	23.290	22.790	23.030	16.817	7,830,900
2009-07-24	22.620	23.030	22.470	22.990	16.788	5,938,800
2009-07-23	22.950	23.390	22.640	23.010	16.803	14,091,800
2009-07-22	22.410	22.800	22.140	22.370	16.335	8,013,300
2009-07-21	21.630	22.510	21.580	22.490	16.423	16,724,000
2009-07-20	21.640	21.730	21.030	21.320	15.568	9,607,400
2009-07-17	21.690	21.750	21.070	21.520	15.715	8,609,200
2009-07-16	20.960	21.500	20.800	21.460	15.671	8,503,400
2009-07-15	20.160	21.020	20.160	20.920	15.276	11,706,900
2009-07-14	19.820	20.130	19.670	20.050	14.641	6,146,400
2009-07-13	19.500	20.080	18.860	20.030	14.627	11,781,000
2009-07-10	18.850	19.340	18.800	19.210	14.028	7,721,200
2009-07-09	18.700	19.150	18.430	19.010	13.882	13,844,000
2009-07-08	18.170	18.530	17.860	18.390	13.429	8,408,300
2009-07-07	18.900	18.950	18.060	18.090	13.210	5,947,600
2009-07-06	18.810	19.150	18.430	18.850	13.765	5,914,900
2009-07-02	19.550	19.560	18.830	18.960	13.845	5,884,300
2009-07-01	19.900	19.950	19.560	19.790	14.451	5,048,700
2009-06-30	19.610	19.890	19.350	19.720	14.400	5,543,500
2009-06-29	19.390	19.930	19.300	19.780	14.444	4,011,000
2009-06-26	19.240	19.660	19.210	19.400	14.166	4,615,000
2009-06-25	18.920	19.500	18.870	19.440	14.196	3,572,600
2009-06-24	18.850	19.440	18.790	19.110	13.955	4,406,500
2009-06-23	19.030	19.050	18.420	18.790	13.721	7,157,300
2009-06-22	19.210	19.540	18.880	18.910	13.809	9,505,500
2009-06-19	19.000	19.570	18.920	19.550	14.276	9,642,300
2009-06-18	19.210	19.210	18.760	18.830	13.750	3,841,500
2009-06-17	19.300	19.610	18.840	19.130	13.969	6,088,100
2009-06-16	19.930	19.980	19.240	19.280	14.079	7,133,300
2009-06-15	19.810	20.140	19.490	19.820	14.473	8,173,800
2009-06-12	19.590	20.160	19.320	20.140	14.707	8,988,500
2009-06-11	19.290	20.230	19.200	19.920	14.546	10,190,800
2009-06-10	19.580	19.650	18.830	19.170	13.999	5,786,300
2009-06-09	19.040	19.700	19.000	19.500	14.239	8,774,600
2009-06-08	18.530	19.180	18.430	18.980	13.860	9,871,300
2009-06-05	19.000	19.130	18.270	18.820	13.743	8,570,600
2009-06-04	18.700	19.090	18.650	18.860	13.772	7,322,500
2009-06-03	19.070	19.180	18.410	18.570	13.560	14,059,600
2009-06-02	19.960	20.160	19.200	19.340	14.123	22,081,900
2009-06-01	20.030	20.950	19.740	20.690	15.108	15,169,100
2009-05-29	18.930	19.500	18.880	19.500	14.239	9,810,900
2009-05-28	19.360	19.430	18.410	18.950	13.838	13,593,500

← NewerPage 73 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.