Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	175.62	176.27	172.75	175.73	4.331	713,718,833
2017-09-26	176.45	178.68	170.35	171.96	4.239	1,125,620,389
2017-09-25	177.75	177.80	170.16	171.00	4.215	874,579,191
2017-09-22	180.30	182.31	178.60	179.00	4.412	491,230,795
2017-09-21	181.64	182.70	177.61	180.76	4.455	1,075,599,589
2017-09-20	187.50	189.42	184.21	185.84	4.581	724,919,593
2017-09-19	185.51	189.85	184.62	187.35	4.618	874,279,591
2017-09-18	185.14	191.20	184.86	187.55	4.623	1,684,460,783
2017-09-15	172.86	180.11	172.65	180.11	4.439	1,364,790,466
2017-09-14	168.79	172.56	167.80	169.40	4.175	513,713,595
2017-09-13	168.59	171.54	167.28	170.37	4.199	580,958,794
2017-09-12	170.00	170.00	166.97	169.61	4.181	411,487,996
2017-09-11	165.54	169.43	165.32	169.00	4.166	567,443,194
2017-09-08	166.11	166.71	162.71	163.69	4.035	498,856,795
2017-09-07	166.49	167.89	164.95	166.58	4.106	352,868,076
2017-09-06	167.24	167.80	164.40	165.81	4.087	397,671,316
2017-09-05	168.38	168.58	163.56	165.91	4.089	696,695,633
2017-09-01	169.95	171.90	169.60	170.46	4.202	445,431,596
2017-08-31	166.50	169.60	166.20	169.44	4.176	612,684,434
2017-08-30	165.50	166.13	164.27	165.68	4.084	384,401,556
2017-08-29	162.59	165.58	162.26	164.70	4.060	324,094,277
2017-08-28	164.58	165.10	162.33	164.97	4.066	389,495,716
2017-08-25	166.17	166.58	163.55	163.81	4.038	357,200,876
2017-08-24	167.10	167.28	164.12	165.19	4.072	469,699,995
2017-08-23	161.20	166.25	160.85	165.80	4.087	579,519,994
2017-08-22	160.49	162.79	159.71	162.55	4.007	450,455,996
2017-08-21	162.49	162.95	157.37	159.15	3.919	623,670,794
2017-08-18	163.67	164.36	159.64	161.50	3.977	601,204,434
2017-08-17	164.81	165.50	161.38	161.47	3.976	525,442,795
2017-08-16	167.59	168.54	163.84	165.15	4.067	596,631,634
2017-08-15	168.61	169.67	165.59	166.98	4.112	764,530,392
2017-08-14	159.67	168.55	159.20	168.40	4.147	1,279,021,547
2017-08-11	157.14	159.00	152.91	155.96	3.841	1,497,194,345
2017-08-10	172.16	172.66	164.33	164.74	4.057	1,328,087,947
2017-08-09	168.43	172.21	167.67	172.11	4.239	530,784,795
2017-08-08	173.89	174.56	168.71	170.30	4.194	755,333,992
2017-08-07	168.39	172.37	168.00	172.35	4.244	717,411,153
2017-08-04	167.40	170.07	166.48	167.21	4.118	589,094,034
2017-08-03	164.37	166.63	163.68	166.48	4.100	442,421,596
2017-08-02	165.75	165.91	161.27	164.39	4.048	478,443,195
2017-08-01	162.13	164.56	161.00	164.49	4.051	431,383,196
2017-07-31	164.94	166.40	160.62	162.51	4.002	559,671,994
2017-07-28	160.29	165.38	159.28	164.39	4.048	513,349,595
2017-07-27	168.27	168.74	157.56	161.74	3.983	782,855,232
2017-07-26	167.68	169.93	165.85	167.26	4.119	640,404,434
2017-07-25	165.22	165.93	163.58	165.35	4.072	496,555,995
2017-07-24	168.39	168.78	165.72	166.15	4.092	652,521,993
2017-07-21	166.67	169.30	166.09	168.10	4.140	648,330,354
2017-07-20	165.93	167.51	163.91	167.50	4.125	699,595,633
2017-07-19	166.33	167.40	164.61	165.10	4.066	687,045,633
2017-07-18	161.78	166.55	161.30	165.96	4.087	776,639,592
2017-07-17	166.33	167.50	161.75	164.25	4.045	930,790,391
2017-07-14	161.29	165.01	161.01	164.95	4.062	941,948,431
2017-07-13	163.00	166.30	158.75	160.63	3.956	1,369,133,106
2017-07-12	158.30	163.00	156.56	162.51	4.002	1,145,208,269
2017-07-11	153.85	156.19	152.15	155.88	3.839	757,955,232
2017-07-10	149.74	154.00	148.68	153.70	3.785	958,490,790
2017-07-07	145.78	147.50	144.85	146.76	3.614	654,971,953
2017-07-06	141.87	145.38	139.76	143.48	3.533	746,285,233
2017-07-05	141.90	144.22	141.13	143.05	3.523	820,189,592

← NewerPage 39 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.