Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	100.24	101.25	98.410	100.76	2.479	635,119,994
2017-04-05	100.02	102.37	99.500	100.03	2.461	747,049,193
2017-04-04	103.40	104.42	100.34	100.78	2.479	1,271,279,987
2017-04-03	108.95	109.65	107.42	108.38	2.666	445,232,396
2017-03-31	109.01	109.89	108.40	108.93	2.680	440,806,796
2017-03-30	107.63	110.00	107.40	109.40	2.691	525,533,995
2017-03-29	107.99	108.49	107.25	107.34	2.641	349,991,637
2017-03-28	108.30	108.89	107.27	107.69	2.649	432,444,396
2017-03-27	105.58	108.41	103.58	108.25	2.663	506,643,995
2017-03-24	108.97	109.29	106.42	107.47	2.644	439,501,996
2017-03-23	107.75	108.56	106.70	107.09	2.635	533,941,595
2017-03-22	105.46	108.26	105.30	108.07	2.659	616,764,434
2017-03-21	108.75	109.96	105.59	105.91	2.605	913,483,991
2017-03-20	106.78	109.61	106.13	109.45	2.693	748,565,993
2017-03-17	104.52	106.12	103.81	106.07	2.609	1,119,686,789
2017-03-16	102.98	103.83	102.41	103.81	2.554	523,099,995
2017-03-15	102.25	102.99	100.32	102.55	2.523	615,033,994
2017-03-14	102.37	102.75	100.47	101.78	2.504	522,016,795
2017-03-13	99.540	102.25	99.510	101.85	2.506	774,135,992
2017-03-10	99.610	100.09	98.380	99.120	2.438	499,740,395
2017-03-09	97.910	99.450	97.400	98.540	2.424	478,058,795
2017-03-08	100.70	101.30	98.470	98.560	2.425	638,712,754
2017-03-07	97.670	99.530	97.150	98.740	2.429	603,400,394
2017-03-06	96.960	98.100	95.170	97.670	2.403	883,566,791
2017-03-03	98.570	98.770	96.220	98.430	2.421	865,456,791
2017-03-02	102.27	102.84	98.890	99.000	2.436	754,331,152
2017-03-01	103.79	104.37	101.11	102.79	2.529	504,805,595
2017-02-28	104.80	105.20	100.78	101.48	2.497	625,358,794
2017-02-27	102.20	105.02	101.56	104.41	2.569	715,400,793
2017-02-24	97.070	102.00	95.700	101.46	2.496	1,029,903,990
2017-02-23	105.50	106.39	99.680	100.49	2.472	1,592,888,264
2017-02-22	111.42	111.80	109.99	110.76	2.725	433,770,396
2017-02-21	108.23	111.23	108.22	111.07	2.729	551,951,154
2017-02-17	106.70	107.41	104.79	107.23	2.635	563,738,834
2017-02-16	109.39	109.44	105.66	107.25	2.635	647,175,634
2017-02-15	108.90	109.80	107.76	109.00	2.678	373,020,476
2017-02-14	107.99	110.15	106.29	108.78	2.673	850,631,551
2017-02-13	113.39	113.98	108.20	108.38	2.663	1,180,722,788
2017-02-10	119.93	120.70	112.60	113.62	2.792	1,651,093,583
2017-02-09	118.86	119.06	115.60	116.38	2.859	842,567,192
2017-02-08	118.40	119.31	116.38	118.61	2.914	449,579,596
2017-02-07	118.70	120.92	117.90	119.13	2.927	746,222,793
2017-02-06	114.00	117.33	114.00	117.31	2.882	506,768,395
2017-02-03	115.45	115.90	113.90	114.38	2.810	372,745,316
2017-02-02	113.30	115.74	112.06	115.39	2.835	483,241,595
2017-02-01	110.58	114.12	109.86	113.95	2.800	590,003,194
2017-01-31	108.95	110.05	108.20	109.18	2.683	362,754,596
2017-01-30	110.92	111.01	107.91	110.02	2.703	496,003,195
2017-01-27	109.93	111.89	108.85	111.77	2.746	471,997,195
2017-01-26	107.90	109.95	106.70	109.65	2.694	458,798,795
2017-01-25	109.05	109.30	106.34	107.79	2.648	523,379,995
2017-01-24	105.50	107.58	104.90	107.33	2.637	428,050,796
2017-01-23	103.80	105.90	103.70	105.09	2.582	369,905,556
2017-01-20	106.08	106.80	103.12	104.01	2.556	492,022,395
2017-01-19	103.07	106.46	102.98	105.16	2.584	644,871,154
2017-01-18	100.24	103.23	99.110	102.95	2.529	654,424,753
2017-01-17	103.00	103.20	100.57	101.11	2.484	580,610,354
2017-01-13	103.60	105.00	103.06	103.43	2.541	457,821,595
2017-01-12	104.23	104.70	101.62	103.44	2.542	625,616,394
2017-01-11	106.00	106.20	104.15	105.16	2.584	525,663,595

← NewerPage 41 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.