Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	168.24	168.44	156.50	157.11	3.886	812,111,552
2018-12-03	172.60	174.68	167.34	170.04	4.206	890,804,351
2018-11-30	157.75	163.86	155.72	163.43	4.042	729,564,353
2018-11-29	160.00	161.50	156.14	157.36	3.892	549,173,555
2018-11-28	158.48	160.28	153.13	160.07	3.955	804,525,632
2018-11-27	152.00	157.01	150.55	153.73	3.799	738,060,393
2018-11-26	149.89	153.47	146.56	153.05	3.782	814,832,432
2018-11-23	143.31	149.59	142.79	145.00	3.583	411,968,396
2018-11-21	154.62	155.30	143.61	144.71	3.576	1,025,493,990
2018-11-20	134.06	154.26	133.31	149.08	3.684	1,692,033,263
2018-11-19	161.79	161.82	144.63	144.70	3.576	1,697,820,463
2018-11-16	163.32	170.66	161.61	164.43	4.063	1,963,519,180
2018-11-15	196.95	205.30	195.50	202.39	5.001	840,708,832
2018-11-14	206.30	206.88	192.83	197.19	4.872	526,578,795
2018-11-13	193.49	204.21	193.24	199.31	4.925	644,711,154
2018-11-12	201.98	202.87	188.66	189.54	4.683	617,118,034
2018-11-09	202.40	209.32	201.04	205.67	5.082	413,241,996
2018-11-08	211.40	211.43	203.83	205.99	5.090	511,352,795
2018-11-07	213.75	217.41	211.18	213.79	5.283	483,811,995
2018-11-06	211.45	214.85	209.57	211.06	5.215	299,010,357
2018-11-05	214.39	215.33	205.28	211.77	5.233	379,330,396
2018-11-02	217.73	222.00	210.21	214.92	5.311	452,959,995
2018-11-01	212.30	218.49	207.19	218.11	5.389	566,528,394
2018-10-31	209.65	212.59	204.01	210.83	5.210	745,772,033
2018-10-30	186.55	203.40	185.62	203.00	5.016	807,190,792
2018-10-29	203.99	204.13	176.01	185.62	4.587	758,017,552
2018-10-26	198.31	204.84	193.12	198.29	4.900	664,785,233
2018-10-25	195.47	209.75	193.68	207.84	5.136	951,721,550
2018-10-24	219.51	221.39	198.85	199.41	4.927	884,287,951
2018-10-23	220.43	224.19	216.71	221.06	5.462	626,438,034
2018-10-22	231.28	235.32	227.07	231.22	5.713	368,843,636
2018-10-19	241.76	242.55	227.70	229.17	5.663	613,609,994
2018-10-18	245.86	247.41	237.09	239.53	5.919	524,021,995
2018-10-17	248.34	249.88	241.08	243.06	6.006	329,668,037
2018-10-16	239.93	246.28	237.94	245.83	6.074	408,711,996
2018-10-15	246.00	246.00	235.34	235.38	5.816	449,761,196
2018-10-12	245.51	249.54	239.65	246.54	6.092	608,236,794
2018-10-11	242.17	247.56	234.26	235.13	5.810	725,437,193
2018-10-10	261.26	263.11	245.60	245.69	6.071	684,937,953
2018-10-09	264.94	268.76	262.80	265.54	6.561	273,499,717
2018-10-08	266.50	271.16	260.08	265.77	6.567	408,610,796
2018-10-05	278.29	280.80	267.54	269.86	6.668	426,634,396
2018-10-04	285.27	286.25	276.18	279.29	6.901	391,219,556
2018-10-03	289.32	289.62	282.53	286.73	7.085	320,550,757
2018-10-02	288.25	292.76	285.58	286.48	7.079	383,964,716
2018-10-01	284.16	292.06	282.60	289.36	7.150	622,057,994
2018-09-28	272.73	281.92	271.60	281.02	6.944	709,396,393
2018-09-27	268.34	269.20	266.13	267.40	6.607	214,428,678
2018-09-26	268.61	270.24	266.28	266.92	6.595	268,547,517
2018-09-25	268.37	269.42	264.91	268.41	6.632	280,389,837
2018-09-24	262.20	265.84	258.68	265.70	6.565	293,913,037
2018-09-21	266.76	268.60	262.11	263.45	6.510	435,126,396
2018-09-20	267.05	268.76	264.10	266.28	6.580	430,582,796
2018-09-19	270.27	272.70	268.25	271.98	6.721	224,858,598
2018-09-18	274.09	278.24	270.75	271.02	6.697	299,520,917
2018-09-17	275.40	277.38	273.15	273.93	6.769	205,527,558
2018-09-14	274.99	279.10	273.50	276.43	6.830	386,935,196
2018-09-13	270.86	275.00	270.16	271.34	6.705	305,535,517
2018-09-12	271.19	271.98	261.92	268.20	6.627	419,090,396
2018-09-11	272.86	276.40	272.02	272.80	6.741	243,112,718

← NewerPage 34 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.