Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-12-21 | 196.94 | 197.95 | 195.55 | 195.89 | 4.832 | 300,904,997 |
| 2017-12-20 | 197.70 | 198.07 | 194.55 | 196.80 | 4.854 | 288,818,237 |
| 2017-12-19 | 197.52 | 197.73 | 194.96 | 196.11 | 4.837 | 373,099,716 |
| 2017-12-18 | 193.20 | 198.02 | 192.00 | 197.90 | 4.881 | 477,702,395 |
| 2017-12-15 | 188.25 | 192.38 | 185.62 | 191.56 | 4.725 | 670,035,233 |
| 2017-12-14 | 185.92 | 189.34 | 184.60 | 186.47 | 4.599 | 438,162,396 |
| 2017-12-13 | 192.50 | 192.55 | 185.88 | 186.18 | 4.592 | 554,279,634 |
| 2017-12-12 | 192.90 | 193.84 | 189.89 | 190.84 | 4.707 | 455,017,995 |
| 2017-12-11 | 192.06 | 194.78 | 191.42 | 194.66 | 4.801 | 372,749,636 |
| 2017-12-08 | 194.01 | 194.78 | 191.15 | 191.49 | 4.723 | 466,874,395 |
| 2017-12-07 | 191.96 | 193.60 | 190.12 | 191.99 | 4.736 | 542,599,635 |
| 2017-12-06 | 185.70 | 190.14 | 184.84 | 189.26 | 4.668 | 467,030,395 |
| 2017-12-05 | 182.40 | 192.70 | 180.58 | 187.74 | 4.631 | 981,487,550 |
| 2017-12-04 | 200.05 | 200.30 | 184.50 | 186.66 | 4.604 | 1,240,844,748 |
| 2017-12-01 | 199.31 | 200.13 | 192.47 | 197.68 | 4.876 | 811,549,992 |
| 2017-11-30 | 199.20 | 202.68 | 196.65 | 200.71 | 4.951 | 823,767,952 |
| 2017-11-29 | 210.01 | 210.12 | 191.23 | 196.42 | 4.845 | 1,396,789,506 |
| 2017-11-28 | 214.35 | 214.73 | 208.24 | 210.71 | 5.197 | 512,751,995 |
| 2017-11-27 | 217.31 | 217.36 | 214.01 | 214.14 | 5.282 | 422,894,396 |
| 2017-11-24 | 215.59 | 217.00 | 214.60 | 216.96 | 5.351 | 180,751,998 |
| 2017-11-22 | 217.00 | 217.00 | 213.61 | 214.93 | 5.301 | 356,639,916 |
| 2017-11-21 | 215.69 | 216.52 | 214.40 | 216.05 | 5.325 | 399,174,316 |
| 2017-11-20 | 211.99 | 214.57 | 210.50 | 214.08 | 5.277 | 396,100,436 |
| 2017-11-17 | 213.92 | 215.35 | 210.75 | 211.36 | 5.210 | 515,662,795 |
| 2017-11-16 | 212.98 | 214.20 | 211.25 | 211.61 | 5.216 | 441,767,196 |
| 2017-11-15 | 211.95 | 212.00 | 207.80 | 209.98 | 5.176 | 501,949,195 |
| 2017-11-14 | 213.00 | 214.80 | 211.23 | 214.18 | 5.279 | 529,292,795 |
| 2017-11-13 | 216.14 | 217.17 | 212.01 | 212.63 | 5.241 | 582,376,394 |
| 2017-11-10 | 213.08 | 218.67 | 211.63 | 216.14 | 5.328 | 1,253,254,747 |
| 2017-11-09 | 205.27 | 206.33 | 200.37 | 205.32 | 5.061 | 978,562,790 |
| 2017-11-08 | 211.85 | 212.00 | 207.24 | 209.16 | 5.155 | 522,988,395 |
| 2017-11-07 | 210.55 | 212.90 | 210.06 | 212.03 | 5.226 | 427,701,596 |
| 2017-11-06 | 207.20 | 209.98 | 206.70 | 209.63 | 5.167 | 389,944,636 |
| 2017-11-03 | 207.20 | 208.69 | 205.34 | 208.69 | 5.144 | 353,640,956 |
| 2017-11-02 | 206.00 | 207.81 | 203.65 | 205.94 | 5.076 | 342,309,517 |
| 2017-11-01 | 209.35 | 209.97 | 204.60 | 207.20 | 5.107 | 502,577,995 |
| 2017-10-31 | 205.13 | 207.89 | 204.90 | 206.81 | 5.098 | 411,908,396 |
| 2017-10-30 | 201.86 | 206.09 | 201.22 | 203.84 | 5.024 | 504,056,795 |
| 2017-10-27 | 197.80 | 201.87 | 196.75 | 201.86 | 4.976 | 572,193,594 |
| 2017-10-26 | 194.78 | 196.16 | 193.81 | 195.69 | 4.823 | 322,742,517 |
| 2017-10-25 | 197.08 | 199.22 | 191.17 | 193.66 | 4.773 | 828,161,152 |
| 2017-10-24 | 196.99 | 198.75 | 195.94 | 198.68 | 4.897 | 407,245,196 |
| 2017-10-23 | 197.78 | 198.85 | 195.80 | 196.62 | 4.846 | 428,695,196 |
| 2017-10-20 | 198.49 | 199.59 | 196.54 | 196.90 | 4.853 | 451,618,395 |
| 2017-10-19 | 194.44 | 198.00 | 192.45 | 197.80 | 4.875 | 570,769,994 |
| 2017-10-18 | 198.11 | 198.14 | 193.32 | 197.58 | 4.870 | 567,316,434 |
| 2017-10-17 | 197.09 | 198.90 | 196.35 | 197.75 | 4.874 | 478,594,795 |
| 2017-10-16 | 195.80 | 198.05 | 193.24 | 197.93 | 4.879 | 576,638,394 |
| 2017-10-13 | 193.55 | 195.00 | 191.65 | 194.59 | 4.796 | 628,729,234 |
| 2017-10-12 | 191.08 | 193.09 | 189.93 | 191.03 | 4.709 | 528,292,795 |
| 2017-10-11 | 189.60 | 191.00 | 187.74 | 190.94 | 4.706 | 529,509,195 |
| 2017-10-10 | 191.43 | 192.95 | 187.26 | 188.93 | 4.657 | 974,875,990 |
| 2017-10-09 | 182.79 | 186.73 | 182.03 | 185.39 | 4.570 | 563,490,834 |
| 2017-10-06 | 179.65 | 181.84 | 179.00 | 181.30 | 4.469 | 318,798,277 |
| 2017-10-05 | 181.86 | 182.00 | 179.56 | 180.77 | 4.456 | 437,364,396 |
| 2017-10-04 | 179.62 | 181.77 | 178.14 | 180.87 | 4.458 | 427,848,796 |
| 2017-10-03 | 179.25 | 180.58 | 177.58 | 179.37 | 4.421 | 390,330,716 |
| 2017-10-02 | 180.80 | 181.98 | 177.00 | 179.00 | 4.412 | 503,478,395 |
| 2017-09-29 | 179.08 | 179.73 | 177.25 | 178.77 | 4.406 | 619,091,594 |
| 2017-09-28 | 176.02 | 176.18 | 173.76 | 175.68 | 4.330 | 435,242,796 |
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.
