NetApp, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	19.360	19.430	18.410	18.950	13.838	13,593,500
2009-05-27	19.850	19.870	19.120	19.220	14.035	12,341,600
2009-05-26	18.350	19.990	18.320	19.930	14.553	19,208,100
2009-05-22	18.080	18.710	17.620	18.460	13.480	16,018,900
2009-05-21	16.770	18.190	16.710	17.880	13.057	30,151,100
2009-05-20	18.280	18.280	17.250	17.340	12.662	16,293,200
2009-05-19	17.520	18.480	17.350	18.070	13.195	9,549,100
2009-05-18	17.400	17.700	17.220	17.690	12.918	9,667,500
2009-05-15	17.430	17.920	17.270	17.570	12.830	6,742,100
2009-05-14	16.990	17.640	16.960	17.410	12.713	6,876,600
2009-05-13	16.810	17.260	16.810	17.060	12.458	8,435,600
2009-05-12	17.100	17.330	16.790	17.250	12.596	8,383,600
2009-05-11	17.220	17.280	16.820	16.930	12.363	7,918,400
2009-05-08	17.700	18.040	17.370	17.500	12.779	9,601,600
2009-05-07	18.290	18.390	17.260	17.390	12.699	11,723,200
2009-05-06	18.330	18.630	17.820	18.230	13.312	7,168,600
2009-05-05	18.730	18.900	18.100	18.330	13.385	7,864,100
2009-05-04	18.490	18.900	18.170	18.900	13.801	9,039,200
2009-05-01	18.200	18.680	17.760	18.400	13.436	9,998,300
2009-04-30	17.770	18.350	17.670	18.300	13.363	17,822,500
2009-04-29	17.500	18.350	17.440	17.970	13.122	14,051,700
2009-04-28	17.290	17.650	17.060	17.430	12.728	10,485,900
2009-04-27	18.160	18.470	17.880	17.950	13.108	8,249,400
2009-04-24	18.540	18.690	18.030	18.630	13.604	10,164,300
2009-04-23	18.480	18.710	18.030	18.360	13.407	13,255,100
2009-04-22	17.950	19.360	17.730	18.840	13.758	17,559,000
2009-04-21	17.820	18.400	17.680	18.040	13.173	12,161,100
2009-04-20	18.020	18.100	17.440	17.790	12.991	14,154,600
2009-04-17	17.850	17.980	17.430	17.590	12.845	7,606,700
2009-04-16	17.750	18.110	17.380	17.970	13.122	10,155,100
2009-04-15	17.440	17.490	16.930	17.440	12.735	12,293,400
2009-04-14	16.650	17.510	16.500	17.090	12.480	10,894,900
2009-04-13	16.610	16.900	16.310	16.720	12.209	7,897,400
2009-04-09	16.260	17.070	16.230	16.960	12.385	17,225,900
2009-04-08	15.300	16.790	15.260	16.630	12.144	21,406,200
2009-04-07	15.350	15.480	14.800	14.970	10.932	8,382,600
2009-04-06	15.940	15.970	15.160	15.570	11.370	8,700,600
2009-04-03	15.670	16.130	15.490	16.130	11.779	8,700,500
2009-04-02	15.700	16.030	15.550	15.700	11.465	9,682,200
2009-04-01	14.560	15.480	14.250	15.400	11.246	8,403,500
2009-03-31	14.730	15.160	14.650	14.840	10.837	6,410,200
2009-03-30	14.880	14.890	14.430	14.670	10.712	6,448,900
2009-03-27	15.630	15.630	15.040	15.090	11.019	7,858,000
2009-03-26	15.330	15.860	15.250	15.860	11.581	11,483,500
2009-03-25	15.830	15.900	14.720	15.260	11.143	9,783,100
2009-03-24	15.770	15.960	15.190	15.500	11.319	10,373,100
2009-03-23	15.230	16.080	14.690	16.010	11.691	15,021,600
2009-03-20	15.940	16.000	14.480	14.840	10.837	15,678,500
2009-03-19	16.130	16.190	15.580	15.660	11.435	10,224,200
2009-03-18	14.650	16.400	14.580	16.030	11.706	20,601,500
2009-03-17	14.530	14.850	14.230	14.850	10.844	11,558,300
2009-03-16	15.060	15.100	14.400	14.430	10.537	8,197,000
2009-03-13	15.020	15.310	14.730	15.050	10.990	6,985,500
2009-03-12	14.480	15.040	14.200	14.990	10.946	7,182,200
2009-03-11	13.810	14.700	13.750	14.560	10.632	12,404,000
2009-03-10	12.820	13.880	12.770	13.800	10.077	13,244,300
2009-03-09	12.720	13.200	12.390	12.520	9.142	10,869,600
2009-03-06	13.090	13.400	12.600	12.900	9.420	11,576,600
2009-03-05	13.330	13.620	13.030	13.070	9.544	10,884,400
2009-03-04	13.600	13.790	13.010	13.590	9.924	8,991,800

← NewerPage 74 of 79 · 4,734 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.