Mail

0K6F.L - NetApp, Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	69.92	70.19	69.92	70.09	70.09	320
05 Jun 2023	70.91	70.91	70.02	70.30	70.30	524
02 Jun 2023	72.08	72.08	70.43	71.39	71.39	1,474
01 Jun 2023	70.29	72.55	70.14	72.20	72.20	6,996
31 May 2023	66.90	67.88	66.88	67.05	67.05	304
30 May 2023	70.48	70.48	69.85	70.29	70.29	1,710
26 May 2023	68.93	69.66	68.93	69.47	69.47	175
25 May 2023	67.40	67.87	67.40	67.87	67.87	167
24 May 2023	66.46	66.46	65.75	65.95	65.95	184,803
23 May 2023	67.13	67.24	67.13	67.20	67.20	185,711
22 May 2023	66.25	66.86	66.25	66.86	66.86	64
19 May 2023	66.52	66.52	65.81	65.86	65.86	599
18 May 2023	65.68	65.68	65.68	65.68	65.68	3
17 May 2023	63.95	64.87	63.95	64.87	64.87	124
16 May 2023	-	-	-	-	-	-
15 May 2023	63.46	64.77	63.46	64.44	64.44	589
12 May 2023	63.05	63.05	62.56	62.56	62.56	9,928
11 May 2023	62.70	62.84	62.55	62.84	62.84	55,825
10 May 2023	64.29	64.29	63.15	63.15	63.15	38
09 May 2023	63.73	63.73	63.73	63.73	63.73	3
05 May 2023	63.49	63.51	63.38	63.42	63.42	61
04 May 2023	61.68	62.25	61.61	62.16	62.16	155
03 May 2023	-	-	-	-	-	-
02 May 2023	63.69	63.69	62.09	62.13	62.13	390
28 Apr 2023	63.25	63.25	63.25	63.25	63.25	23
27 Apr 2023	62.68	62.68	62.68	62.68	62.68	-
26 Apr 2023	61.06	62.07	61.06	61.97	61.97	4
25 Apr 2023	-	-	-	-	-	-
24 Apr 2023	62.79	63.38	62.77	62.98	62.98	4,281
21 Apr 2023	63.46	63.46	63.23	63.23	63.23	1,815
20 Apr 2023	63.79	64.26	63.18	63.18	63.18	628
19 Apr 2023	65.93	66.51	65.93	66.51	66.51	87
18 Apr 2023	68.13	68.13	67.46	67.46	67.46	8
17 Apr 2023	-	-	-	-	-	-
14 Apr 2023	-	-	-	-	-	-
13 Apr 2023	66.50	66.50	66.36	66.39	66.39	254
12 Apr 2023	67.11	67.11	66.38	66.48	66.48	462
11 Apr 2023	65.77	66.16	65.77	66.16	66.16	624
06 Apr 2023	62.98	62.99	62.98	62.99	62.99	-
05 Apr 2023	62.51	62.51	62.25	62.25	62.25	113
05 Apr 2023	0.5 Dividend
04 Apr 2023	64.16	64.27	63.19	63.19	62.69	55,128
03 Apr 2023	63.76	64.15	63.76	64.15	63.64	202
31 Mar 2023	62.67	63.51	62.67	63.37	62.87	577
30 Mar 2023	62.45	62.65	62.45	62.49	61.99	102
29 Mar 2023	61.76	61.76	61.68	61.68	61.19	223
28 Mar 2023	61.28	61.28	61.28	61.28	60.79	78
27 Mar 2023	61.95	61.95	61.95	61.95	61.46	17
24 Mar 2023	60.13	60.13	60.13	60.13	59.65	80
23 Mar 2023	61.55	61.55	61.55	61.55	61.06	3,374
22 Mar 2023	63.96	63.96	63.31	63.32	62.82	17,041
21 Mar 2023	63.71	63.71	63.71	63.71	63.20	6
20 Mar 2023	61.54	62.76	61.54	62.76	62.27	139
17 Mar 2023	62.19	62.21	61.54	61.54	61.05	5,939
16 Mar 2023	61.05	61.05	60.51	61.05	60.57	131,594
15 Mar 2023	60.09	60.09	59.90	59.90	59.43	700
14 Mar 2023	-	-	-	-	-	-
13 Mar 2023	61.44	62.32	61.44	62.32	61.83	68
10 Mar 2023	62.56	62.71	62.56	62.71	62.22	100
09 Mar 2023	64.81	64.81	64.81	64.81	64.30	56
08 Mar 2023	63.87	63.87	63.87	63.87	63.36	50
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	66.50	66.50	65.66	65.72	65.20	365
03 Mar 2023	65.67	65.74	65.53	65.53	65.01	249
02 Mar 2023	63.82	63.87	63.82	63.87	63.36	100
01 Mar 2023	64.71	64.75	64.43	64.75	64.24	856
28 Feb 2023	64.42	65.03	64.42	65.00	64.49	2,352
27 Feb 2023	65.84	65.84	65.43	65.47	64.95	435
24 Feb 2023	65.11	65.13	65.11	65.12	64.60	25
23 Feb 2023	64.25	64.43	62.53	64.12	63.62	785
22 Feb 2023	66.09	66.14	65.49	65.49	64.97	351
21 Feb 2023	66.54	66.82	65.65	65.65	65.13	200
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	67.18	67.18	67.18	67.18	66.65	250
16 Feb 2023	68.18	68.18	68.18	68.18	67.65	298
15 Feb 2023	66.98	66.98	66.98	66.98	66.45	80
14 Feb 2023	67.89	67.89	67.89	67.89	67.35	100
13 Feb 2023	66.61	66.61	66.61	66.61	66.08	150
10 Feb 2023	-	-	-	-	-	-
09 Feb 2023	66.63	66.64	66.63	66.64	66.11	-
08 Feb 2023	67.00	67.05	66.50	66.60	66.07	1,201
07 Feb 2023	65.69	67.13	65.69	66.36	65.83	218
06 Feb 2023	66.65	66.65	66.18	66.30	65.78	625
03 Feb 2023	68.46	68.81	67.95	67.95	67.41	688
02 Feb 2023	67.66	69.69	67.66	69.69	69.14	338
01 Feb 2023	65.83	66.52	65.83	65.96	65.43	668
31 Jan 2023	65.11	65.43	64.39	65.43	64.91	1,116
30 Jan 2023	65.31	65.51	65.31	65.51	65.00	114
27 Jan 2023	-	-	-	-	-	-
26 Jan 2023	67.18	67.18	67.18	67.18	66.65	-
25 Jan 2023	66.11	66.11	66.11	66.11	65.59	85
24 Jan 2023	67.22	67.22	67.22	67.22	66.69	5
23 Jan 2023	66.19	66.95	66.19	66.95	66.42	242
20 Jan 2023	64.55	64.55	64.55	64.55	64.04	10
19 Jan 2023	-	-	-	-	-	-
18 Jan 2023	-	-	-	-	-	-
17 Jan 2023	64.81	65.47	64.51	64.99	64.48	3,059
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	-	-	-	-	-	-
12 Jan 2023	64.38	64.39	64.38	64.39	63.88	21
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...