Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	264.60	267.48	263.35	265.26	6.551	432,259,596
2018-06-14	264.22	269.20	263.62	266.91	6.592	430,016,396
2018-06-13	262.64	265.67	262.03	262.40	6.480	338,206,357
2018-06-12	261.69	263.07	259.66	262.58	6.485	319,159,397
2018-06-11	261.77	263.45	260.10	260.62	6.436	265,370,117
2018-06-08	259.96	264.00	259.20	262.28	6.477	360,457,716
2018-06-07	265.00	265.48	259.25	262.90	6.493	369,448,636
2018-06-06	261.43	265.28	260.77	265.15	6.548	371,354,236
2018-06-05	264.98	266.59	263.17	265.07	6.546	391,712,036
2018-06-04	259.00	265.74	257.70	264.85	6.541	642,025,594
2018-06-01	254.00	257.87	253.65	257.62	6.362	421,969,996
2018-05-31	251.70	255.20	251.27	252.19	6.228	493,868,395
2018-05-30	249.95	253.34	248.95	252.99	6.248	390,994,556
2018-05-29	248.55	251.34	246.70	248.59	6.139	352,683,316
2018-05-25	248.20	249.94	246.76	249.28	6.156	292,111,277
2018-05-24	247.39	249.40	245.24	247.69	6.117	437,371,996
2018-05-23	240.28	247.59	240.25	247.54	6.113	442,957,196
2018-05-22	244.78	245.80	240.25	242.70	5.990	518,265,595
2018-05-21	249.88	250.03	240.49	244.24	6.028	640,624,754
2018-05-18	249.81	252.37	245.74	245.94	6.070	483,717,595
2018-05-17	246.08	251.50	245.43	247.71	6.114	519,784,395
2018-05-16	244.00	248.52	242.51	246.01	6.072	553,828,434
2018-05-15	252.79	252.90	241.50	245.56	6.061	963,528,430
2018-05-14	256.07	258.49	254.40	255.36	6.302	523,139,195
2018-05-11	252.78	259.79	250.54	254.53	6.282	1,214,456,308
2018-05-10	257.92	260.50	257.20	260.13	6.420	994,081,150
2018-05-09	251.21	255.87	250.11	255.78	6.313	596,759,154
2018-05-08	248.69	250.51	246.71	250.40	6.180	506,614,795
2018-05-07	243.30	250.99	242.89	248.68	6.138	687,615,233
2018-05-04	231.83	239.19	231.13	239.06	5.900	400,661,596
2018-05-03	227.60	234.05	225.77	232.99	5.750	443,145,596
2018-05-02	227.00	228.80	225.25	226.31	5.586	268,247,397
2018-05-01	224.57	227.25	222.20	227.14	5.606	253,789,077
2018-04-30	226.99	229.00	224.12	224.90	5.551	327,842,677
2018-04-27	229.50	230.30	224.62	226.33	5.586	400,849,996
2018-04-26	223.20	225.55	220.53	225.22	5.559	375,822,956
2018-04-25	220.00	221.58	210.30	216.66	5.347	588,493,554
2018-04-24	224.92	228.80	218.56	221.20	5.459	414,595,596
2018-04-23	229.43	231.50	222.83	223.88	5.526	427,508,796
2018-04-20	228.69	232.10	227.45	228.71	5.645	386,198,636
2018-04-19	231.75	233.10	226.80	229.04	5.653	471,997,195
2018-04-18	235.50	239.25	232.77	236.37	5.834	391,362,316
2018-04-17	233.60	238.40	231.35	237.54	5.863	447,225,596
2018-04-16	231.77	232.84	227.68	231.49	5.713	350,791,036
2018-04-13	237.17	237.51	229.55	231.50	5.714	503,035,595
2018-04-12	230.00	235.32	228.22	234.60	5.790	593,918,034
2018-04-11	227.31	228.98	224.92	226.24	5.584	460,242,395
2018-04-10	224.72	229.00	222.41	227.91	5.625	764,752,432
2018-04-09	216.80	221.97	214.60	215.41	5.317	499,524,795
2018-04-06	217.23	221.60	213.07	214.25	5.288	662,988,833
2018-04-05	228.60	229.13	218.49	221.38	5.464	701,238,833
2018-04-04	215.01	226.66	214.00	226.24	5.584	789,166,392
2018-04-03	227.80	230.35	221.35	225.35	5.562	667,430,393
2018-04-02	228.74	234.65	217.50	221.05	5.456	922,092,791
2018-03-29	224.11	235.50	220.70	231.59	5.716	916,627,551
2018-03-28	224.13	229.39	217.00	221.35	5.463	945,905,991
2018-03-27	247.75	250.00	219.85	225.52	5.566	1,409,000,306
2018-03-26	238.00	244.53	235.90	244.48	6.034	611,425,594
2018-03-23	242.40	242.67	232.52	232.97	5.750	735,618,433
2018-03-22	246.00	247.88	240.34	241.85	5.969	551,196,794

← NewerPage 36 of 79 · 4,733 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.