Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	156.15	158.06	153.96	156.52	3.875	362,924,756
2019-03-04	158.00	158.92	154.50	156.78	3.882	409,989,996
2019-03-01	156.27	158.15	153.92	156.45	3.874	357,187,116
2019-02-28	155.00	155.90	153.36	154.26	3.819	324,942,597
2019-02-27	156.52	157.59	153.11	155.41	3.844	500,255,195
2019-02-26	158.50	160.76	155.75	157.10	3.886	488,462,795
2019-02-25	162.56	165.28	158.34	158.69	3.925	656,019,193
2019-02-22	157.86	159.95	157.31	159.19	3.937	401,741,196
2019-02-21	159.06	160.05	155.18	155.77	3.853	448,546,796
2019-02-20	157.82	161.26	157.37	158.55	3.922	540,989,555
2019-02-19	156.91	159.89	156.14	156.64	3.874	551,892,794
2019-02-15	162.95	163.87	156.42	157.34	3.892	1,516,749,065
2019-02-14	152.84	155.67	151.10	154.53	3.822	827,262,792
2019-02-13	152.36	155.83	151.81	152.88	3.781	605,371,954
2019-02-12	148.00	151.80	147.42	151.17	3.739	591,060,434
2019-02-11	146.39	148.58	144.50	146.45	3.622	495,180,795
2019-02-08	144.71	148.60	144.13	148.17	3.665	461,605,595
2019-02-07	151.13	151.22	145.69	147.42	3.646	637,119,994
2019-02-06	151.29	155.60	151.07	153.00	3.784	702,465,993
2019-02-05	149.66	151.43	148.30	149.95	3.709	542,425,235
2019-02-04	145.37	150.68	144.48	149.18	3.690	528,600,795
2019-02-01	144.50	146.79	142.58	144.73	3.580	625,047,154
2019-01-31	137.26	145.19	136.38	143.75	3.556	842,853,592
2019-01-30	134.67	137.97	131.46	137.39	3.398	974,229,590
2019-01-29	136.15	138.10	131.01	131.60	3.255	1,153,933,988
2019-01-28	136.55	141.64	131.00	138.01	3.414	2,511,526,695
2019-01-25	155.44	160.88	151.30	160.15	3.961	1,155,222,028
2019-01-24	152.70	158.55	152.51	157.84	3.904	708,970,393
2019-01-23	151.00	154.58	148.03	149.29	3.693	591,022,034
2019-01-22	155.71	156.18	147.55	148.77	3.680	661,551,153
2019-01-18	153.73	157.98	151.65	156.93	3.882	651,336,753
2019-01-17	147.51	153.33	146.41	151.72	3.753	493,436,395
2019-01-16	150.97	152.30	148.62	148.84	3.681	470,103,595
2019-01-15	151.76	153.35	149.13	149.87	3.707	617,009,994
2019-01-14	146.72	151.46	145.77	150.44	3.721	730,169,993
2019-01-11	144.33	149.75	143.21	148.83	3.681	874,762,791
2019-01-10	141.80	145.58	139.36	145.23	3.592	523,156,395
2019-01-09	141.90	144.49	139.86	142.58	3.527	617,259,194
2019-01-08	146.69	146.78	136.90	139.83	3.459	786,017,192
2019-01-07	138.50	144.89	136.43	143.40	3.547	709,159,193
2019-01-04	130.94	137.73	129.70	136.19	3.369	585,619,194
2019-01-03	133.79	135.16	127.69	127.99	3.166	705,551,553
2019-01-02	130.64	138.48	130.05	136.22	3.369	508,753,595
2018-12-31	135.40	136.71	132.26	133.50	3.302	465,139,995
2018-12-28	132.00	137.39	130.31	133.65	3.306	628,492,794
2018-12-27	130.99	132.38	125.18	131.17	3.244	637,043,194
2018-12-26	128.94	133.14	124.46	133.10	3.292	695,099,193
2018-12-24	126.49	129.98	124.50	127.08	3.143	463,839,195
2018-12-21	136.17	137.50	128.46	129.57	3.205	863,741,151
2018-12-20	138.17	141.80	132.69	135.10	3.342	749,587,953
2018-12-19	145.58	147.75	136.43	138.51	3.426	745,365,993
2018-12-18	145.35	150.33	144.25	146.94	3.634	564,369,994
2018-12-17	145.24	148.15	141.24	143.58	3.551	662,867,193
2018-12-14	147.21	150.59	145.50	146.45	3.622	471,821,195
2018-12-13	150.79	153.38	147.44	148.89	3.683	471,384,795
2018-12-12	148.42	152.78	144.82	148.90	3.683	654,135,993
2018-12-11	155.56	155.89	145.00	148.19	3.665	671,913,193
2018-12-10	145.80	152.86	145.65	151.86	3.756	629,473,594
2018-12-07	158.46	158.87	145.62	147.61	3.651	681,677,953
2018-12-06	151.44	158.49	150.81	158.29	3.915	692,309,593

← NewerPage 33 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-06-10	10:1
2021-07-20	4:1
2007-09-11	3:2
2006-04-07	2:1
2001-09-12	2:1
2000-06-27	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2500 USD
2026-06-04	0.2500 USD
2026-03-11	0.0100 USD
2025-12-04	0.0100 USD
2025-09-11	0.0100 USD
2025-06-11	0.0100 USD
2025-03-12	0.0100 USD
2024-12-05	0.0100 USD
2024-09-12	0.0100 USD
2024-06-11	0.0100 USD
2024-03-05	0.0400 USD
2023-12-05	0.0400 USD
2023-09-06	0.0400 USD
2023-06-07	0.0400 USD
2023-03-07	0.0400 USD
2022-11-30	0.0400 USD
2022-09-07	0.0400 USD
2022-06-08	0.0400 USD
2022-03-02	0.0400 USD
2021-12-01	0.0400 USD
2021-08-31	0.0400 USD
2021-06-09	0.1600 USD
2021-03-09	0.1600 USD
2020-12-03	0.1600 USD
2020-09-01	0.1600 USD
2020-06-04	0.1600 USD
2020-02-27	0.1600 USD
2019-11-27	0.1600 USD
2019-08-28	0.1600 USD
2019-05-30	0.1600 USD
2019-02-28	0.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.