Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	249.32	252.00	247.33	248.56	6.135	438,688,796
2018-03-20	241.12	251.15	241.12	249.58	6.160	554,696,394
2018-03-19	248.18	249.35	237.00	241.00	5.948	713,773,593
2018-03-16	250.00	251.25	248.48	250.48	6.182	399,457,276
2018-03-15	249.29	252.62	247.64	249.34	6.154	401,953,596
2018-03-14	249.45	250.55	246.22	248.74	6.139	505,494,395
2018-03-13	251.49	254.50	246.04	247.71	6.114	619,772,434
2018-03-12	247.00	253.00	246.67	249.76	6.164	605,061,554
2018-03-09	243.10	245.85	242.45	245.33	6.055	505,525,995
2018-03-08	242.95	242.95	239.39	241.18	5.953	411,910,396
2018-03-07	238.00	243.95	237.95	241.84	5.969	581,209,234
2018-03-06	239.10	242.94	237.36	242.16	5.977	636,809,594
2018-03-05	234.51	237.25	229.52	235.65	5.816	620,776,394
2018-03-02	227.86	236.80	221.85	236.54	5.838	913,427,551
2018-03-01	241.91	244.09	228.13	232.21	5.731	1,040,118,830
2018-02-28	246.50	248.10	241.53	242.00	5.973	523,115,195
2018-02-27	245.50	248.91	245.13	246.06	6.073	455,435,995
2018-02-26	247.80	247.98	244.06	246.58	6.086	469,313,595
2018-02-23	244.57	245.93	242.52	245.93	6.070	415,300,396
2018-02-22	242.73	245.63	239.50	242.15	5.976	534,365,195
2018-02-21	251.69	251.97	241.36	241.51	5.957	892,293,591
2018-02-20	244.75	251.87	244.60	249.08	6.144	686,238,433
2018-02-16	245.40	250.00	243.47	243.84	6.014	637,657,234
2018-02-15	244.79	248.37	241.52	246.50	6.080	698,900,793
2018-02-14	231.00	242.59	230.55	241.42	5.955	744,989,993
2018-02-13	226.56	234.50	225.25	232.63	5.738	625,524,794
2018-02-12	235.36	235.48	225.03	228.03	5.624	1,093,173,669
2018-02-09	238.25	238.89	217.52	232.08	5.724	1,674,603,103
2018-02-08	233.88	235.22	217.51	217.52	5.365	1,143,999,269
2018-02-07	229.58	234.97	226.70	228.80	5.643	802,932,792
2018-02-06	204.40	225.70	204.00	225.58	5.564	1,114,801,149
2018-02-05	227.00	233.23	205.00	213.70	5.271	1,165,205,708
2018-02-02	237.00	237.97	231.17	233.52	5.760	718,462,433
2018-02-01	238.52	246.90	238.06	240.50	5.932	519,222,795
2018-01-31	245.77	249.27	244.45	245.80	6.063	478,577,595
2018-01-30	241.11	246.42	238.41	242.72	5.987	570,833,594
2018-01-29	242.74	248.11	240.61	246.85	6.089	455,113,995
2018-01-26	238.12	243.34	237.60	243.33	6.002	516,353,995
2018-01-25	238.00	239.75	235.75	236.35	5.830	409,883,596
2018-01-24	239.04	240.49	233.55	235.80	5.816	579,972,434
2018-01-23	235.85	239.83	235.10	238.91	5.893	475,228,395
2018-01-22	230.43	233.76	228.10	233.69	5.764	550,942,394
2018-01-19	228.09	231.09	227.00	230.11	5.676	609,379,594
2018-01-18	223.94	226.64	222.68	224.44	5.536	408,633,596
2018-01-17	220.70	225.12	216.90	224.72	5.543	538,408,755
2018-01-16	224.05	227.51	216.69	220.11	5.429	702,347,553
2018-01-12	223.60	224.99	221.34	222.98	5.500	359,916,076
2018-01-11	225.00	226.27	223.21	224.08	5.527	406,030,796
2018-01-10	218.20	223.82	216.00	223.68	5.517	582,665,234
2018-01-09	222.22	223.82	218.64	221.94	5.474	496,999,995
2018-01-08	220.40	225.00	218.58	222.00	5.476	881,216,791
2018-01-05	214.19	216.91	211.08	215.40	5.313	580,123,954
2018-01-04	215.76	218.05	212.69	213.59	5.268	583,268,794
2018-01-03	204.10	213.70	203.75	212.47	5.241	914,703,591
2018-01-02	195.78	199.50	194.50	199.35	4.917	355,616,676
2017-12-29	198.46	198.46	193.50	193.50	4.773	279,964,637
2017-12-28	198.13	199.38	197.15	197.40	4.869	240,249,918
2017-12-27	196.90	199.97	196.31	197.17	4.863	329,488,957
2017-12-26	193.03	197.75	191.82	197.44	4.870	355,081,316
2017-12-22	194.40	195.65	191.25	195.27	4.816	466,274,795

← NewerPage 37 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.