Home > Quotes > NTAP > Historical Prices
NTAP

NetApp, Inc. Historical Stock Prices

$37.81
*  
1.18
  negative  
3.22%
Get NTAP Alerts
*Delayed - data as of May 22, 2013 12:39 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NTAP Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
12:39  38.94  38.94  37.73  37.81 22,933,679
05/21/2013 37.15 37.1699 36.22 36.63 23,269,670
05/20/2013 37.37 37.57 37.05 37.19 12,979,280
05/17/2013 38.93 39.08 37.8 37.84 18,517,770
05/16/2013 36.55 39.15 36.46 38.46 25,039,970
05/15/2013 35.61 36.5 35.5 36.225 6,716,615
05/14/2013 36.07 36.31 35.51 35.78 8,922,254
05/13/2013 36.17 36.98 35.6 36.09 10,732,420
05/10/2013 35.84 36.24 35.58 36.15 7,012,195
05/09/2013 35.82 36.07 35.51 35.73 6,499,236
05/08/2013 35.54 36.26 35.37 35.82 7,364,724
05/07/2013 35.5 35.75 35.19 35.56 6,011,841
05/06/2013 34.87 35.83 34.761 35.49 7,075,349
05/03/2013 34.29 35.07 34.24 34.9 17,404,850
05/02/2013 34.2 34.3 33.61 33.87 8,258,642
05/01/2013 34.81 34.858 33.65 34.15 10,225,170
04/30/2013 34.25 34.91 34.09 34.89 7,600,573
04/29/2013 35 35.12 34.51 34.53 5,291,276
04/26/2013 34.83 35.1 34.59 34.87 5,778,242
04/25/2013 35.1 35.59 34.73 34.81 6,834,019
04/24/2013 34.81 35.25 34.73 34.86 6,845,397
04/23/2013 34.45 35.38 34.15 34.95 8,360,880
04/22/2013 33.27 34.17 33.12 34.12 6,999,188
04/19/2013 33.17 33.43 32.75 32.99 9,945,523
04/18/2013 34.86 34.96 33.68 33.78 5,893,078
04/17/2013 35.5 35.52 34.6111 34.72 6,196,642
04/16/2013 34.82 35.97 34.64 35.81 8,142,043
04/15/2013 35.25 35.83 34.62 34.73 8,646,186
04/12/2013 33.48 36.16 33.23 35.455 20,925,720
04/11/2013 33.59 33.61 33.11 33.47 8,647,590
04/10/2013 33.69 34.215 33.511 33.62 11,516,880
04/09/2013 34.1 34.54 34.005 34.17 8,866,077
04/08/2013 33.91 34.05 33.77 33.93 5,871,731
04/05/2013 34.13 34.145 33.19 34 10,886,470
04/04/2013 34.32 34.61 34.11 34.57 4,060,412
04/03/2013 34.61 34.9 34.36 34.44 5,836,219
04/02/2013 34.34 34.95 34.11 34.7 8,198,502
04/01/2013 34.07 34.4 33.7 34.06 4,953,945
03/28/2013 33.59 34.215 33.3288 34.16 7,172,902
03/27/2013 33.02 33.95 32.975 33.7 3,964,329
03/26/2013 33.46 33.5401 33.045 33.31 3,213,300
03/25/2013 33.55 33.73 33.095 33.19 4,830,422
03/22/2013 33.78 33.91 33.44 33.54 6,871,520
03/21/2013 33.86 33.965 33.4201 33.77 4,854,288
03/20/2013 34.2 34.43 33.98 34.15 4,914,421
03/19/2013 34.13 34.249 33.52 33.95 5,887,483
03/18/2013 34.28 34.3 33.8565 34.11 6,574,524
03/15/2013 34.34 34.83 34.27 34.56 5,607,415
03/14/2013 34.18 34.56 34.18 34.51 4,566,700
03/13/2013 34.09 34.27 33.66 34.19 3,900,332
03/12/2013 34.29 34.43 33.705 34 5,155,452
03/11/2013 34.05 34.69 34.015 34.68 4,995,959
03/08/2013 34.5 34.67 34.07 34.21 4,961,228
03/07/2013 34.53 34.945 33.96 34.28 4,677,862
03/06/2013 34.35 34.77 34.18 34.55 3,583,195
03/05/2013 33.76 34.55 33.73 34.14 4,101,555
03/04/2013 33.94 33.95 33.29 33.59 4,540,889
03/01/2013 33.81 34.24 33.3 33.95 6,253,087
02/28/2013 34.33 34.5 33.82 33.84 4,348,481
02/27/2013 33.89 34.6499 33.61 34.43 4,173,644
02/26/2013 33.75 34.16 33.51 33.79 5,498,890
02/25/2013 34.56 35 33.57 33.58 7,452,658
02/22/2013 34.72 34.92 34.16 34.38 6,796,846
02/21/2013 35.38 35.79 34.13 34.54 7,483,140
02/20/2013 36.56 36.57 35.455 35.54 5,152,071
02/19/2013 36.5 36.61 36.25 36.48 4,709,237
02/15/2013 35.69 36.61 35.56 36.55 8,517,501
02/14/2013 34.99 35.92 34 35.86 10,459,680
02/13/2013 35.41 36.19 34.7 35.82 10,250,960
02/12/2013 36 36.1 35.255 35.41 5,144,614
02/11/2013 35.85 35.85 35.16 35.36 5,580,184
02/08/2013 35.59 36.18 35.55 35.75 5,143,800
02/07/2013 36 36 35.09 35.565 5,522,751
02/06/2013 35.84 36.31 35.75 36.11 3,061,153
02/05/2013 35.98 36.28 35.46 35.98 6,207,355
02/04/2013 36.1 36.52 35.6499 35.68 3,798,538
02/01/2013 36.44 36.67 36.08 36.25 4,842,802
01/31/2013 36.36 36.78 36 36 4,036,520
01/30/2013 35.77 36.71 35.77 36.54 7,828,559
01/29/2013 35.71 36.95 35.56 35.93 6,125,934
01/28/2013 36.89 37.02 36.35 36.38 6,477,931
01/25/2013 35.64 36.19 35.52 36.15 6,799,424
01/24/2013 35 35.62 34.78 35.47 7,095,369
01/23/2013 35 35 34.14 34.72 4,452,535
01/22/2013 34.28 34.88 34.01 34.785 4,503,942
01/18/2013 34.46 34.46 33.9 34.36 4,400,107
01/17/2013 34.55 34.63 34.12 34.47 5,729,356
01/16/2013 33.59 34.36 33.38 34.23 6,185,769
01/15/2013 33.09 33.55 32.86 33.48 3,256,950
01/14/2013 32.78 33.4 32.47 33.24 4,811,429
01/11/2013 32.42 33.25 32.4 33.06 4,292,313
01/10/2013 32.6 32.7 32.05 32.42 5,213,510
01/09/2013 32.67 32.81 31.98 32.21 6,275,782
01/08/2013 33.1 33.11 31.74 32.5 9,210,699
01/07/2013 33.94 34.23 33.19 33.24 7,114,455
01/04/2013 34.12 34.25 33.6 34.08 3,953,815
01/03/2013 34.22 34.82 33.84 34.17 4,620,640
01/02/2013 34.01 34.5 33.55 34.3 8,740,292
12/31/2012 32.74 33.71 32.68 33.55 4,321,826
12/28/2012 33.25 33.32 32.75 32.82 2,946,974
12/27/2012 33.49 33.55 32.965 33.42 3,254,071
12/26/2012 33.7 34 33.45 33.55 2,417,454
12/24/2012 33.66 33.7999 33.3 33.7 1,234,882
12/21/2012 33.71 33.9 33.23 33.82 6,115,501
12/20/2012 34.26 34.42 33.89 34.07 4,378,164
12/19/2012 34.42 34.815 34.24 34.31 6,152,053
12/18/2012 33.24 34.3 33.21 34.2602 5,398,385
12/17/2012 33.09 33.33 32.735 33.18 3,461,185
12/14/2012 32.97 33.3 32.84 32.99 4,176,038
12/13/2012 33.19 33.5101 32.78 33.04 7,675,476
12/12/2012 33.91 34 33.2 33.25 5,126,272
12/11/2012 33.71 34.15 33.48 33.85 5,593,296
12/10/2012 33.31 33.95 33.29 33.57 5,622,040
12/07/2012 33 33.46 32.84 33.425 5,589,761
12/06/2012 32.62 32.935 32.62 32.92 5,207,319
12/05/2012 31.93 32.98 31.93 32.8099 6,001,310
12/04/2012 32.11 32.38 32.04 32.05 6,630,558
12/03/2012 31.82 32.23 31.71 32.1396 5,463,936
11/30/2012 31.86 31.95 31.41 31.71 6,016,148
11/29/2012 31.37 32.26 31.32 31.88 8,452,184
11/28/2012 30.99 31.465 30.72 31.36 6,287,970
11/27/2012 31.25 31.66 31.06 31.31 5,157,562
11/26/2012 31.12 31.39 30.72 31.36 5,230,725
11/23/2012 30.71 31.17 30.52 31.15 2,150,984
11/21/2012 30.72 30.78 30.34 30.45 4,393,745
11/20/2012 30.75 30.89 30.45 30.61 4,253,660
11/19/2012 30.51 30.91 30.02 30.89 6,270,338
11/16/2012 30.25 30.36 29.47 30.2594 9,024,321
11/15/2012 30.22 30.8 29.7 30.2 22,806,750
11/14/2012 27.25 27.5 26.87 27.1221 16,266,680
11/13/2012 26.5 26.76 26.26 26.33 7,665,590
11/12/2012 27.4 27.66 26.75 26.815 4,241,433
11/09/2012 27.27 27.67 27.2 27.34 3,935,956
11/08/2012 27.75 28.06 27.31 27.3111 4,153,163
11/07/2012 27.85 27.95 27.3 27.73 6,326,665
11/06/2012 28 28.21 27.93 28.14 7,491,008
11/05/2012 27.63 28.1 27.63 27.9787 3,817,998
11/02/2012 28.67 28.71 27.7 27.74 5,709,744
11/01/2012 27.24 28.29 27.06 28.095 8,097,869
10/31/2012 27.99 27.99 26.83 26.91 9,872,816
10/26/2012 28.03 28.41 27.62 27.88 4,662,648
10/25/2012 28.43 28.53 28.03 28.13 5,284,518
10/24/2012 28.25 28.84 28 28.18 8,192,501
10/23/2012 28.55 29.27 28.5167 28.765 12,701,810
10/22/2012 30.01 30.0601 29.73 29.9 3,554,251
10/19/2012 30.3 30.39 29.89 29.95 8,779,235
10/18/2012 29.97 30.43 29.82 30.27 7,891,326
10/17/2012 29.585 29.96 29.06 29.9 7,069,478
10/16/2012 29.34 29.89 29.26 29.77 6,251,744
10/15/2012 28.99 29.24 28.81 29.19 4,092,584
10/12/2012 28.96 29.38 28.87 28.93 4,051,459
10/11/2012 29.71 29.8 29.08 29.19 8,003,702
10/10/2012 30.03 30.08 29.22 29.31 9,407,614
10/09/2012 31.14 31.22 30.15 30.21 5,467,348
10/08/2012 30.38 30.84 30.24 30.52 3,738,494
10/05/2012 30.82 30.95 30.14 30.59 12,900,020
10/04/2012 31.43 31.43 30.8 31.04 8,603,102
10/03/2012 32.6 32.62 31.13 31.37 10,341,100
10/02/2012 33.07 33.11 32.17 32.45 6,274,591
10/01/2012 33.76 34.035 32.75 32.94 6,128,595
09/28/2012 33.13 33.29 32.76 32.88 7,435,813
09/27/2012 33.06 33.43 33 33.23 7,802,853
09/26/2012 34.3 34.43 32.88 32.975 11,143,760
09/25/2012 35.62 35.78 34.395 34.42 5,410,121
09/24/2012 36.02 36.16 35.18 35.4 5,090,878
09/21/2012 35.76 36.305 35.57 36.26 8,310,675
09/20/2012 35.48 35.7 35.24 35.51 3,946,189
09/19/2012 35.43 35.91 35.43 35.74 4,175,825
09/18/2012 35.44 35.59 35.1 35.46 4,926,683
09/17/2012 35.74 35.88 35.17 35.41 2,905,164
09/14/2012 35.51 36.41 35.47 35.81 6,490,960
09/13/2012 34.96 35.45 34.62 35.28 6,649,732
09/12/2012 34.3 35.44 34.26 35.2 6,457,118
09/11/2012 35.08 35.47 35.05 35.18 4,794,372
09/10/2012 35.66 35.92 35.03 35.08 3,904,094
09/07/2012 35.46 35.98 35.17 35.8 5,244,143
09/06/2012 34.76 35.59 34.4 35.56 6,589,721
09/05/2012 34.61 34.86 34.25 34.55 3,834,295
09/04/2012 34.37 34.84 34.01 34.62 4,983,498
08/31/2012 34.49 34.86 34.016 34.52 4,627,692
08/30/2012 34.65 34.65 33.91 34.13 4,649,777
08/29/2012 33.95 35.05 33.84 34.93 6,774,818
08/28/2012 34.84 35.12 34.44 34.68 4,578,511
08/27/2012 34.72 35.13 34.39 34.91 7,001,801
08/24/2012 33.72 34.92 33.7 34.78 10,370,640
08/23/2012 33.32 33.74 33.05 33.4 4,936,484
08/22/2012 32.98 33.46 32.825 33.39 4,487,808
08/21/2012 33.05 33.35 32.94 33.14 4,543,285
08/20/2012 33.34 33.43 32.93 33.08 5,584,072
08/17/2012 32.97 33.61 32.53 33.46 8,300,897
08/16/2012 33.04 33.37 31.22 32.97 19,873,370
08/15/2012 31.55 32.37 31.55 31.748 12,614,120
08/14/2012 31.97 32.06 31.31 31.42 5,163,689
08/13/2012 32.86 32.86 31.5 31.81 6,861,384
08/10/2012 32.14 32.7845 31.85 32.58 4,984,529
08/09/2012 32.38 32.92 32.01 32.13 8,695,028
08/08/2012 33.25 33.33 32.76 32.98 5,563,013
08/07/2012 32.63 34.19 32.38 33.45 8,399,381
08/06/2012 32.63 32.65 32.01 32.06 4,757,095
08/03/2012 32.25 32.99 32.2 32.34 5,664,470
08/02/2012 31.91 32.64 31.39 31.61 5,636,733
08/01/2012 32.84 32.87 31.6 32.09 5,876,486
07/31/2012 32.48 33.08 32.11 32.67 5,024,830
07/30/2012 32.86 33.19 32.305 32.49 4,430,411
07/27/2012 32.24 33.2 32.05 32.91 5,562,863
07/26/2012 32.02 32.39 31.7 32.085 4,009,092
07/25/2012 31.15 31.93 31.06 31.47 5,063,586
07/24/2012 31.54 32.175 30.96 31.24 9,602,938
07/23/2012 30.68 30.83 29.92 30.6 6,262,085
07/20/2012 31 31.94 30.85 31.19 9,455,930
07/19/2012 30.3 31.36 30.15 31.115 7,700,223
07/18/2012 28.85 30.815 28.83 30.26 9,722,488
07/17/2012 28.85 28.85 28.15 28.54 4,539,476
07/16/2012 28.43 28.87 28.36 28.62 4,738,042
07/13/2012 28.42 28.81 28.38 28.6 5,463,760
07/12/2012 28.57 28.64 28.12 28.37 6,113,370
07/11/2012 28.9 29.6 28.44 28.76 4,902,378
07/10/2012 29.48 29.585 28.64 28.83 5,337,148
07/09/2012 29.72 29.8 29.03 29.14 5,287,166
07/06/2012 30.65 30.87 29.45 29.76 6,493,816
07/05/2012 31.01 31.29 30.93 31.12 3,806,938
07/03/2012 31 31.155 30.9 31.1 2,544,500
07/02/2012 31.72 31.792 30.73 30.95 6,099,013
06/29/2012 30.5 31.83 30.29 31.82 7,745,380
06/28/2012 30.2 30.5701 29.55 29.89 6,139,790
06/27/2012 29.69 30.64 29.5 30.59 7,750,059
06/26/2012 30.13 31.33 29.605 29.66 11,329,010
06/25/2012 29.77 30.17 29.6211 30.02 6,137,137
06/22/2012 29.55 30.24 29.5 30.16 11,706,350
06/21/2012 30.94 31.13 29.5 29.55 7,496,491
06/20/2012 31.05 31.33 30.68 30.97 5,132,498
06/19/2012 30.87 31.06 30.64 30.9 4,488,395
06/18/2012 30.62 30.92 30.29 30.78 5,414,498
06/15/2012 30.23 30.87 29.96 30.73 7,788,025
06/14/2012 30.2 30.26 29.57 30.09 8,872,624
06/13/2012 30.02 30.55 29.91 30.18 10,210,060
06/12/2012 29.86 30.29 29.44 30.26 7,550,610
06/11/2012 31 31.1 29.64 29.65 8,659,184
06/08/2012 30.48 30.82 30.22 30.33 10,394,640
06/07/2012 32.4 32.4 31.23 31.31 7,405,313
06/06/2012 31.18 32.3 31.16 32.07 10,347,900
06/05/2012 29.97 31.3 29.97 31.14 13,613,640
06/04/2012 29.72 30.38 29.3 29.9 10,506,510
06/01/2012 29.09 29.7 29.02 29.44 10,066,090
05/31/2012 29.51 29.99 29.14 29.76 10,494,110
05/30/2012 29.24 29.68 29.08 29.6 9,060,832
05/29/2012 28.82 29.89 28.77 29.71 11,571,900
05/25/2012 28.63 28.98 28.41 28.61 9,389,615
05/24/2012 28.48 29.58 27.79 28.82 54,211,740
05/23/2012 33.03 33.11 31.94 32.86 31,907,650
05/22/2012 33.63 34 32.99 33.3 9,827,145
05/21/2012 33.21 34.01 32.28 33.52 9,724,206
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.