Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	145.05	145.65	138.58	139.33	3.431	709,072,793
2017-06-30	147.38	147.93	143.50	144.56	3.560	731,061,153
2017-06-29	150.60	150.72	144.08	146.68	3.612	1,064,425,229
2017-06-28	149.32	151.94	145.75	151.75	3.737	994,947,190
2017-06-27	151.44	151.79	146.35	146.58	3.610	999,492,430
2017-06-26	155.16	156.60	148.33	152.15	3.747	1,063,959,989
2017-06-23	158.68	159.32	153.22	153.83	3.788	1,088,588,029
2017-06-22	159.80	160.34	157.40	158.37	3.900	469,132,795
2017-06-21	158.21	159.62	155.70	159.47	3.927	682,651,153
2017-06-20	159.03	161.74	156.92	157.09	3.869	1,095,443,589
2017-06-19	153.41	157.53	153.26	157.32	3.874	778,177,552
2017-06-16	152.76	154.70	150.24	151.62	3.734	924,957,951
2017-06-15	146.96	153.60	146.50	152.37	3.752	963,824,350
2017-06-14	151.52	154.06	148.50	151.72	3.736	1,184,641,468
2017-06-13	154.40	154.77	145.65	151.40	3.729	1,672,503,103
2017-06-12	145.88	151.70	142.11	149.97	3.693	1,697,531,223
2017-06-09	164.74	168.50	142.75	149.60	3.684	3,692,928,083
2017-06-08	153.46	160.00	151.79	159.94	3.939	1,161,744,348
2017-06-07	148.33	149.88	147.70	149.12	3.672	612,611,594
2017-06-06	147.82	149.69	146.80	147.34	3.629	758,727,552
2017-06-05	142.98	148.53	142.51	148.01	3.645	817,377,552
2017-06-02	144.24	145.30	143.40	143.64	3.537	487,457,195
2017-06-01	144.99	145.03	142.52	144.36	3.555	503,338,795
2017-05-31	146.69	147.00	142.05	144.35	3.555	887,315,631
2017-05-30	143.70	146.29	143.05	144.87	3.568	989,652,030
2017-05-26	137.93	145.28	137.11	141.84	3.493	779,139,992
2017-05-25	140.00	140.03	136.44	138.26	3.405	608,227,954
2017-05-24	140.96	141.07	138.08	138.57	3.413	817,379,992
2017-05-23	139.70	139.79	135.71	137.03	3.375	681,249,993
2017-05-22	137.77	139.48	137.33	138.90	3.421	836,609,192
2017-05-19	137.03	138.22	135.22	136.00	3.349	1,018,370,790
2017-05-18	129.50	133.43	127.05	133.07	3.274	1,156,030,308
2017-05-17	134.10	134.86	127.55	127.72	3.142	1,271,366,387
2017-05-16	136.38	137.44	133.36	136.81	3.366	1,120,698,829
2017-05-15	129.56	134.41	129.38	134.31	3.304	1,087,542,029
2017-05-12	126.63	129.60	125.78	127.89	3.146	962,618,430
2017-05-11	120.05	130.43	119.91	126.50	3.112	1,939,792,341
2017-05-10	114.29	121.82	114.02	121.29	2.984	2,129,097,339
2017-05-09	103.00	104.93	102.66	102.94	2.532	847,671,552
2017-05-08	104.34	104.40	102.31	102.77	2.528	365,239,596
2017-05-05	103.38	104.15	102.75	103.86	2.555	228,429,438
2017-05-04	104.50	104.95	103.53	103.85	2.555	209,787,678
2017-05-03	103.20	104.64	102.60	104.25	2.565	336,905,317
2017-05-02	105.55	105.60	102.56	103.48	2.546	629,973,194
2017-05-01	104.74	106.85	104.45	106.64	2.623	307,733,317
2017-04-28	105.36	105.64	104.07	104.30	2.566	348,246,277
2017-04-27	104.32	105.98	103.59	105.64	2.599	319,698,597
2017-04-26	105.29	105.39	103.94	104.02	2.559	327,005,797
2017-04-25	103.54	105.33	102.67	104.74	2.577	388,438,876
2017-04-24	102.96	103.48	102.11	102.95	2.533	371,819,596
2017-04-21	100.84	101.79	100.36	101.68	2.501	341,895,597
2017-04-20	100.27	101.45	99.410	101.26	2.491	404,014,396
2017-04-19	100.00	100.98	99.410	99.680	2.452	380,826,356
2017-04-18	98.650	99.540	97.600	99.290	2.443	370,117,756
2017-04-17	96.010	99.240	95.800	99.230	2.441	497,292,395
2017-04-13	96.330	97.210	95.490	95.490	2.349	506,893,995
2017-04-12	98.120	98.700	97.100	97.310	2.394	414,091,996
2017-04-11	96.550	98.900	96.350	98.120	2.414	618,150,034
2017-04-10	100.36	100.63	97.600	97.770	2.405	756,330,392
2017-04-07	101.02	101.73	99.720	100.33	2.468	429,065,996

← NewerPage 40 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.