Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	272.77	275.93	271.00	274.73	6.788	220,138,278
2018-09-07	269.00	276.93	267.19	271.86	6.718	295,418,717
2018-09-06	277.76	277.86	271.39	272.72	6.739	322,795,557
2018-09-05	282.99	284.42	275.15	278.42	6.880	393,156,756
2018-09-04	280.15	285.22	279.00	283.70	7.010	391,721,076
2018-08-31	277.00	281.20	276.60	280.68	6.935	306,589,997
2018-08-30	277.23	281.72	276.32	277.81	6.865	346,609,197
2018-08-29	273.92	279.50	273.08	278.49	6.881	420,109,596
2018-08-28	275.66	276.58	269.53	274.38	6.776	475,383,995
2018-08-27	273.42	278.90	272.15	275.90	6.814	505,777,595
2018-08-24	267.18	272.81	267.00	272.22	6.723	531,510,395
2018-08-23	261.26	269.48	260.70	266.84	6.590	720,684,353
2018-08-22	252.00	263.02	251.86	262.82	6.491	749,856,793
2018-08-21	248.50	253.50	247.70	253.32	6.256	673,988,433
2018-08-20	243.18	253.20	238.72	247.84	6.121	854,386,391
2018-08-17	252.94	252.97	243.73	244.82	6.046	1,143,187,549
2018-08-16	261.90	262.00	255.01	257.44	6.358	801,259,192
2018-08-15	262.27	263.64	255.90	259.08	6.398	591,135,634
2018-08-14	260.38	262.00	257.02	261.43	6.456	466,219,595
2018-08-13	255.14	261.00	255.07	256.12	6.325	375,206,316
2018-08-10	253.15	256.10	252.70	254.79	6.292	256,626,717
2018-08-09	259.14	259.25	256.15	256.46	6.334	204,278,478
2018-08-08	257.00	260.24	255.59	258.42	6.382	262,098,477
2018-08-07	256.00	257.70	254.92	256.95	6.346	258,130,397
2018-08-06	251.59	254.17	249.71	254.03	6.274	207,506,598
2018-08-03	251.61	253.06	250.93	252.10	6.226	214,288,078
2018-08-02	243.59	250.78	241.21	250.62	6.189	269,667,557
2018-08-01	246.13	248.36	243.89	246.47	6.087	283,555,557
2018-07-31	243.71	247.88	242.14	244.86	6.047	283,987,837
2018-07-30	252.59	252.83	242.72	244.13	6.029	340,341,557
2018-07-27	256.32	256.60	249.84	252.02	6.224	295,421,437
2018-07-26	251.06	256.33	250.38	254.84	6.294	325,125,117
2018-07-25	249.09	252.38	246.75	251.87	6.220	320,182,037
2018-07-24	251.35	254.85	248.00	248.71	6.142	354,621,796
2018-07-23	249.82	249.89	243.28	249.41	6.159	301,584,837
2018-07-20	251.93	253.50	250.45	250.89	6.196	222,486,438
2018-07-19	250.94	253.39	250.33	252.03	6.224	235,751,318
2018-07-18	253.39	253.95	249.64	251.70	6.216	277,641,637
2018-07-17	246.21	254.30	245.18	253.69	6.265	362,135,796
2018-07-16	248.20	250.34	247.70	248.20	6.130	197,037,038
2018-07-13	251.98	251.98	247.62	249.32	6.157	247,163,118
2018-07-12	249.36	253.17	248.96	251.23	6.204	345,506,917
2018-07-11	249.50	250.90	247.10	247.53	6.113	367,506,396
2018-07-10	249.75	254.14	248.12	253.25	6.254	360,015,596
2018-07-09	250.33	250.72	246.07	249.25	6.156	303,880,837
2018-07-06	241.74	247.67	240.88	247.33	6.108	296,352,837
2018-07-05	239.07	242.93	237.50	242.73	5.994	306,217,917
2018-07-03	243.64	243.88	236.50	236.84	5.849	222,732,998
2018-07-02	234.09	242.39	233.27	242.24	5.982	357,573,916
2018-06-29	243.49	244.00	236.85	236.90	5.851	392,299,076
2018-06-28	235.32	241.34	235.01	240.86	5.948	338,011,877
2018-06-27	243.75	246.43	235.50	235.72	5.821	453,891,995
2018-06-26	243.70	245.65	239.91	241.99	5.976	478,885,595
2018-06-25	246.65	246.80	235.54	239.12	5.905	665,817,273
2018-06-22	257.95	258.49	250.33	250.95	6.197	434,157,996
2018-06-21	263.60	264.34	256.80	257.11	6.350	359,516,236
2018-06-20	261.83	264.45	260.28	262.31	6.478	369,779,756
2018-06-19	260.92	263.64	255.02	260.17	6.425	594,932,794
2018-06-18	263.48	265.80	262.38	265.09	6.547	356,266,956
2018-06-15	264.60	267.48	263.35	265.26	6.551	432,259,596

← NewerPage 35 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.