NTAP

NetApp, Inc. Common Stock Historical Stock Prices

$23.64
*  
0.67
2.76%
Get NTAP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NTAP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NTAP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.17 24.17 23.38 23.64 3,861,024
04/29/2016 24.17 24.17 23.38 23.64 3,862,308
04/28/2016 24.65 24.69 24.28 24.31 2,582,742
04/27/2016 24.46 24.75 24.36 24.73 2,303,084
04/26/2016 24.54 24.76 24.46 24.53 2,719,393
04/25/2016 24.11 24.6 24.1 24.52 2,706,004
04/22/2016 24.14 24.69 24.0881 24.24 2,346,071
04/21/2016 24.17 24.3 24.09 24.11 2,849,492
04/20/2016 24.3 24.38 23.44 24.12 5,518,621
04/19/2016 24.93 25.118 24.39 24.44 3,233,244
04/18/2016 24.55 24.83 24.32 24.78 4,765,763
04/15/2016 25.64 25.64 25.06 25.12 3,158,462
04/14/2016 26.29 26.29 25.22 25.64 3,447,677
04/13/2016 26.32 26.7 26.24 26.7 2,180,640
04/12/2016 26.13 26.3 25.7 26.13 2,002,161
04/11/2016 25.91 26.57 25.635 26.12 2,064,226
04/08/2016 25.97 26.4 25.71 25.81 2,046,193
04/07/2016 26.35 26.53 25.54 25.72 3,185,868
04/06/2016 26.5 26.6 25.925 26.56 3,225,842
04/05/2016 26.5 26.83 26.22 26.63 2,792,041
04/04/2016 26.89 26.89 26.53 26.62 1,777,619
04/01/2016 26.99 27.19 26.59 26.97 2,813,426
03/31/2016 26.71 27.3 26.66 27.29 3,149,221
03/30/2016 27.36 27.5 26.39 26.66 3,164,108
03/29/2016 26.35 27.299 26.1 27.26 2,625,653
03/28/2016 26.39 26.75 26.35 26.48 1,563,827
03/24/2016 26.26 26.44 25.66 26.34 1,844,967
03/23/2016 27.19 27.2 26.27 26.38 2,044,179
03/22/2016 26.57 27.27 26.52 27.15 2,397,493
03/21/2016 26.58 27 26.52 26.79 3,301,666
03/18/2016 26.78 27.51 26.52 27.24 4,171,861
03/17/2016 26.38 26.76 26.27 26.66 2,107,477
03/16/2016 25.68 26.37 25.46 26.29 2,137,393
03/15/2016 26.49 26.54 25.66 25.83 3,134,117
03/14/2016 26.78 27.08 26.37 26.61 3,491,451
03/11/2016 26.62 27.07 26.185 27.06 4,003,846
03/10/2016 25.77 26.59 25.77 26.33 3,333,321
03/09/2016 26.15 26.57 26.09 26.17 4,162,892
03/08/2016 26.59 26.73 25.875 25.95 3,069,210
03/07/2016 25.82 27.25 25.56 26.87 5,916,284
03/04/2016 26.14 26.37 25.72 26 4,322,520
03/03/2016 25.76 26.17 25.43 26.07 3,092,383
03/02/2016 25.48 25.85 25.18 25.69 2,732,105
03/01/2016 25.04 25.79 24.89 25.54 3,006,454
02/29/2016 25.04 25.14 24.8 24.84 4,220,644
02/26/2016 24.88 25.56 24.38 25.12 3,668,680
02/25/2016 24.97 24.97 24.44 24.63 4,072,051
02/24/2016 24.14 25.045 23.88 24.99 4,542,530
02/23/2016 24.76 24.89 24.29 24.32 4,653,828
02/22/2016 24.87 25.46 24.87 24.97 4,688,811
02/19/2016 23.91 24.795 23.7 24.64 7,297,908
02/18/2016 22.97 24.33 22.9 23.93 9,829,209
02/17/2016 23.21 23.66 23.16 23.55 5,849,666
02/16/2016 22.08 23.14 21.88 23.09 5,391,780
02/12/2016 21.18 22.055 20.89 21.89 5,065,381
02/11/2016 21.96 22.04 21.22 21.73 5,544,508
02/10/2016 22.26 22.87 22.1 22.38 4,240,734
02/09/2016 22.07 22.64 21.995 22.04 3,523,308
02/08/2016 22.33 22.585 22.03 22.35 4,213,827
02/05/2016 22.57 23.08 22.44 22.64 4,058,157
02/04/2016 21.76 23.15 21.47 22.58 3,617,802
02/03/2016 22.14 22.355 21.315 22.2 3,973,599
02/02/2016 21.69 21.963 21.505 21.56 3,855,504
02/01/2016 21.69 21.9 21.38 21.86 3,819,950
01/29/2016 21.66 22.38 21.39 21.93 5,123,661
01/28/2016 21.52 21.62 21.25 21.48 4,165,985
01/27/2016 21.93 22.24 21.235 21.31 3,732,674
01/26/2016 21.26 22.07 21.25 22.03 5,272,355
01/25/2016 21.56 21.575 21.18 21.22 3,262,547
01/22/2016 21.79 22.14 21.34 21.51 3,072,498
01/21/2016 21.47 21.805 21.11 21.35 3,500,634
01/20/2016 21.17 21.56 20.66 21.35 3,788,265
01/19/2016 22.56 22.58 21.285 21.45 5,330,671
01/15/2016 22.33 22.51 21.46 22.25 6,811,255
01/14/2016 22.65 23.425 22.64 23.215 5,989,090
01/13/2016 22.76 23.3098 22.38 22.52 6,177,928
01/12/2016 23.2 23.3 22.295 22.6 4,090,056
01/11/2016 23.2 23.21 22.47 22.98 4,001,286
01/08/2016 23.46 23.565 22.93 23 4,284,434
01/07/2016 24.15 24.46 23.15 23.37 6,395,821
01/06/2016 24.8 25.1 24.61 24.69 3,793,538
01/05/2016 26.09 26.18 25.36 25.4 4,239,184
01/04/2016 26.16 26.24 25.81 26.02 4,495,551
12/31/2015 26.82 26.87 26.53 26.53 3,371,049
12/30/2015 26.78 27.0125 26.78 26.87 3,003,591
12/29/2015 26.64 26.97 26.504 26.88 3,207,178
12/28/2015 26.49 26.77 26.17 26.57 3,527,340
12/24/2015 26.66 27.16 26.46 26.52 2,460,075
12/23/2015 26.32 26.91 26.28 26.52 5,504,739
12/22/2015 25.66 26.8 25.21 26.23 10,490,990
12/21/2015 27.84 27.84 27.44 27.6 3,198,316
12/18/2015 28.09 28.27 27.41 27.6 7,790,284
12/17/2015 29.06 29.062 28.075 28.3 3,897,615
12/16/2015 28.58 29.28 28.53 28.94 3,657,345
12/15/2015 28.92 29.01 28.521 28.57 6,822,416
12/14/2015 29.37 29.37 28.3 28.67 4,698,086
12/11/2015 29.54 29.71 28.94 29.06 3,367,517
12/10/2015 30.12 30.5 29.85 30.19 3,178,111
12/09/2015 31.02 31.18 30.015 30.12 3,218,832
12/08/2015 31.25 31.39 31.01 31.08 3,618,543
12/07/2015 31.3 31.64 31.2 31.53 5,269,718
12/04/2015 30.89 31.31 30.62 31.28 3,214,448
12/03/2015 31.02 31.03 30.38 30.86 4,044,849
12/02/2015 30.85 31.13 30.7 30.93 2,525,991
12/01/2015 30.29 31 30.2201 30.97 2,473,827
11/30/2015 30.73 30.98 30.61 30.66 2,849,388
11/27/2015 30.77 30.9 30.59 30.69 949,217
11/25/2015 30.99 31.01 30.71 30.76 1,864,667
11/24/2015 30.81 31.095 30.69 30.93 2,044,261
11/23/2015 31.11 31.59 30.93 31.01 2,370,616
11/20/2015 31.12 31.245 30.5 31.05 3,363,812
11/19/2015 31.35 31.48 30.12 30.97 7,206,379
11/18/2015 31.2 31.47 30.76 31.04 5,728,338
11/17/2015 31.48 31.935 31.14 31.3 3,816,351
11/16/2015 31.28 31.65 31.18 31.49 2,793,703
11/13/2015 31.38 31.8731 30.83 31.31 3,980,219
11/12/2015 31.69 32.44 31.69 31.84 4,147,369
11/11/2015 33.48 33.51 32.31 32.43 3,901,551
11/10/2015 34.01 34.03 33.21 33.33 2,433,110
11/09/2015 34.31 34.38 33.96 34.14 2,221,600
11/06/2015 33.96 34.44 33.88 34.4 2,314,444
11/05/2015 33.95 34.6 33.93 34.2 3,309,830
11/04/2015 34.49 34.53 33.77 33.82 2,834,387
11/03/2015 34.28 34.73 34.18 34.49 2,015,098
11/02/2015 33.93 34.39 33.86 34.38 2,187,547
10/30/2015 33.97 34.09 33.3901 34 1,900,746
10/29/2015 33.73 34.065 33.61 33.76 1,732,013
10/28/2015 33.56 34.08 33.375 34.06 2,682,236
10/27/2015 32.97 33.54 32.86 33.36 3,926,424
10/26/2015 33.92 34.025 33.11 33.15 3,371,933
10/23/2015 34.5 34.81 34.22 34.67 2,917,693
10/22/2015 33.56 34.4 33.34 34.38 2,748,345
10/21/2015 33.78 33.845 33.32 33.4 2,948,204
10/20/2015 33.53 33.84 33.5 33.72 2,017,760
10/19/2015 33.74 33.92 33.6011 33.68 1,626,077
10/16/2015 33.79 33.83 33.48 33.82 2,326,515
10/15/2015 33.63 33.78 33.37 33.78 3,037,347
10/14/2015 33.46 33.95 33.42 33.88 3,204,987
10/13/2015 33.1 33.87 32.9011 33.43 3,464,579
10/12/2015 33.57 33.66 32.68 33.37 4,380,378
10/09/2015 32.3 33.195 32.3 33.16 4,768,220
10/08/2015 31.62 32.28 31.46 32.27 3,788,789
10/07/2015 31.34 31.769 31.07 31.53 3,385,480
10/06/2015 30.84 31.58 30.84 31.33 2,896,387
10/05/2015 30.18 30.9501 30.121 30.89 2,336,394
10/02/2015 28.89 29.93 28.8501 29.93 2,737,790
10/01/2015 29.65 29.75 28.87 29.24 3,108,458
09/30/2015 29.2 29.73 28.75 29.6 4,669,206
09/29/2015 29.25 29.725 28.81 28.95 3,255,942
09/28/2015 29.36 29.66 29.09 29.1 3,037,653
09/25/2015 29.58 29.7 29.37 29.57 4,860,401
09/24/2015 29.5 29.89 29.11 29.49 3,338,707
09/23/2015 30.14 30.18 29.54 29.7 2,587,971
09/22/2015 30.29 30.39 29.74 30.07 5,679,292
09/21/2015 31.43 31.72 31.145 31.22 2,690,994
09/18/2015 31.81 32.12 31.175 31.36 7,854,178
09/17/2015 32.34 32.73 32.16 32.21 2,740,808
09/16/2015 32.02 32.48 31.91 32.36 2,060,406
09/15/2015 31.38 32.215 31.22 32.19 3,790,402
09/14/2015 31.62 31.62 31.045 31.14 2,103,699
09/11/2015 31.18 31.59 31.05 31.58 1,930,060
09/10/2015 31.07 31.64 30.95 31.36 2,416,820
09/09/2015 31.73 31.945 31.07 31.12 2,495,287
09/08/2015 30.9 31.545 30.78 31.49 3,501,384
09/04/2015 30.75 30.95 30.5201 30.57 3,484,043
09/03/2015 31.27 31.69 31.115 31.19 3,113,046
09/02/2015 31.42 31.45 30.8901 31.27 2,849,411
09/01/2015 31.07 31.28 30.8 30.955 4,465,103
08/31/2015 31.52 32.04 31.41 31.96 4,863,372
08/28/2015 31.34 31.835 31.31 31.62 3,294,926
08/27/2015 30.85 31.44 30.73 31.39 4,360,546
08/26/2015 29.64 30.64 29.46 30.58 5,507,728
08/25/2015 30.51 30.51 29.05 29.07 6,642,946
08/24/2015 28.96 30.84 28.88 29.87 8,996,419
08/21/2015 30.44 31.19 30.21 30.21 7,085,161
08/20/2015 31.98 32.29 30.48 30.78 14,091,080
08/19/2015 30.2 30.27 29.535 29.78 6,233,740
08/18/2015 30.4 30.73 29.915 30.28 3,342,072
08/17/2015 30.25 30.56 30 30.54 3,448,043
08/14/2015 30.45 30.8 30.45 30.75 2,415,660
08/13/2015 30.94 31.06 30.54 30.62 2,008,826
08/12/2015 30.55 30.99 30.28 30.99 2,917,988
08/11/2015 31.35 31.36 30.56 30.71 1,957,417
08/10/2015 30.75 31.68 30.75 31.5 2,831,974
08/07/2015 30.59 30.89 30.47 30.52 1,911,138
08/06/2015 30.96 30.9999 30.519 30.69 2,813,474
08/05/2015 30.86 31.24 30.55 30.87 3,243,964
08/04/2015 30.64 30.76 30.44 30.58 2,118,916
08/03/2015 31.17 31.45 30.5701 30.69 1,828,828
07/31/2015 31.62 31.62 31.1 31.15 2,641,858
07/30/2015 30.9 31.64 30.84 31.57 2,484,428
07/29/2015 30.89 31.17 30.81 30.96 3,508,784
07/28/2015 31 31.11 30.77 30.95 4,003,841
07/27/2015 30.87 31.03 30.62 30.8 3,924,549
07/24/2015 31.46 31.62 31.03 31.1 3,067,417
07/23/2015 31.23 32.18 31.11 31.4 4,703,205
07/22/2015 30.68 31.25 30.4201 31.15 3,544,321
07/21/2015 30.84 30.92 30.25 30.89 3,281,668
07/20/2015 31.19 31.29 30.87 30.94 4,063,190
07/17/2015 31.17 31.21 30.97 31.14 3,505,098
07/16/2015 31.14 31.37 31.06 31.22 3,851,202
07/15/2015 31.21 31.3985 30.93 31.14 4,241,064
07/14/2015 30.97 31.1 30.72 30.89 2,913,229
07/13/2015 30.69 30.97 30.5 30.91 2,656,449
07/10/2015 30.74 30.92 30.4 30.6 2,364,857
07/09/2015 30.73 30.99 30.26 30.35 4,698,458
07/08/2015 31.62 31.62 30.51 30.6 4,466,018
07/07/2015 31.44 31.63 30.91 31.6 3,726,165
07/06/2015 31.22 31.49 31.1 31.3 2,857,067
07/02/2015 31.5 31.72 31.375 31.495 2,803,150
07/01/2015 32.28 32.28 31.46 31.59 2,782,030
06/30/2015 31.88 31.99 31.42 31.56 3,358,093
06/29/2015 32.04 32.37 31.63 31.675 4,804,619
06/26/2015 32.62 32.84 32.24 32.36 4,692,397
06/25/2015 33.2 33.2854 32.455 32.645 6,070,184
06/24/2015 34.47 34.506 33.085 33.18 5,315,601
06/23/2015 34.16 34.72 34.16 34.55 3,909,235
06/22/2015 34 34.48 33.94 34.39 3,570,841
06/19/2015 33.82 34 33.68 33.93 6,715,556
06/18/2015 33.81 34.07 33.715 33.765 3,324,541
06/17/2015 33.65 33.925 33.56 33.78 3,019,993
06/16/2015 33.45 33.73 33.3 33.55 2,460,124
06/15/2015 33.35 33.61 32.97 33.55 3,627,776
06/12/2015 33.48 33.61 33.27 33.48 2,830,285
06/11/2015 33.54 33.96 33.4 33.68 3,124,767
06/10/2015 33.92 33.92 33.18 33.54 5,439,208
06/09/2015 33.29 33.39 32.97 33.1 3,983,166
06/08/2015 33.95 33.98 32.92 33.16 4,179,384
06/05/2015 33.87 34 33.52 33.94 5,039,985
06/04/2015 33.01 33.87 32.94 33.865 5,443,100
06/03/2015 33.4 33.83 33.21 33.245 3,286,907
06/02/2015 33.04 33.58 32.98 33.335 5,554,385
06/01/2015 33.27 33.4 32.87 33.155 4,318,957
05/29/2015 33.26 33.42 32.97 33.4 7,223,708
05/28/2015 33.01 33.35 32.83 33.26 3,661,289
05/27/2015 32.67 33.1 32.58 33.02 4,781,502
05/26/2015 32.97 33.14 32.33 32.56 5,684,233
05/22/2015 31.65 33.26 31.46 33.14 12,062,100
05/21/2015 31.05 32.129 30.85 31.77 25,739,880
05/20/2015 35.4 35.68 35.17 35.33 4,625,180
05/19/2015 34.69 35.54 34.57 35.35 4,520,525
05/18/2015 35.37 35.48 34.74 34.8 6,203,336
05/15/2015 36 36.1 35.39 35.4 3,879,047
05/14/2015 35.63 36.055 35.51 35.96 3,470,948
05/13/2015 34.9 35.375 34.75 35.3 4,991,461
05/12/2015 34.75 35.05 34.62 34.86 3,604,093
05/11/2015 35.28 35.44 34.78 34.955 5,266,305
05/08/2015 35.69 35.88 35.35 35.645 2,589,534
05/07/2015 35.43 35.77 35.23 35.57 1,863,231
05/06/2015 35.9 36.03 35.325 35.39 2,910,035
05/05/2015 36.54 36.66 35.85 35.91 2,126,262
05/04/2015 36.7 36.98 36.62 36.71 1,489,263
05/01/2015 36.45 36.79 36.33 36.69 1,271,591
04/30/2015 36.54 36.9557 36.17 36.25 2,558,368
04/29/2015 36.37 37.07 36.28 36.8 3,079,560
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?