Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	107.81	109.19	105.63	106.47	2.616	880,918,831
2017-01-09	103.50	108.00	103.50	107.28	2.636	916,249,191
2017-01-06	102.85	104.25	101.20	103.10	2.533	822,856,792
2017-01-05	104.53	105.82	101.05	101.74	2.500	984,295,230
2017-01-04	103.40	105.50	101.53	104.39	2.565	1,199,220,388
2017-01-03	104.40	106.37	99.380	102.01	2.506	1,501,995,145
2016-12-30	111.35	111.92	106.30	106.74	2.623	1,212,930,468
2016-12-29	104.90	111.49	102.80	111.43	2.738	2,175,367,178
2016-12-28	119.60	119.93	108.69	109.25	2.684	2,295,764,817
2016-12-27	112.06	117.36	111.22	117.32	2.883	1,194,273,508
2016-12-23	106.38	109.84	106.27	109.78	2.697	647,693,194
2016-12-22	106.82	108.87	106.53	107.11	2.632	718,610,393
2016-12-21	105.64	105.95	103.71	105.83	2.600	576,134,394
2016-12-20	104.58	106.13	104.12	105.17	2.584	848,057,192
2016-12-19	99.700	102.45	99.000	101.63	2.497	744,657,193
2016-12-16	99.830	100.70	97.726	100.41	2.467	1,089,527,189
2016-12-15	96.900	99.940	96.600	98.710	2.425	746,545,993
2016-12-14	92.540	97.110	91.570	96.450	2.370	983,981,550
2016-12-13	90.090	92.290	90.050	91.170	2.240	387,794,956
2016-12-12	89.850	89.950	87.540	89.590	2.201	601,331,954
2016-12-09	94.200	94.270	90.710	91.820	2.256	382,311,956
2016-12-08	95.190	96.620	93.053	93.480	2.297	381,544,076
2016-12-07	92.840	95.300	92.100	95.070	2.336	480,803,595
2016-12-06	92.210	93.730	91.570	93.390	2.295	498,795,195
2016-12-05	89.990	92.610	89.000	91.880	2.258	602,285,194
2016-12-02	86.250	88.800	85.120	88.450	2.173	478,291,995
2016-12-01	92.100	92.170	84.770	87.640	2.153	1,035,522,790
2016-11-30	93.600	94.160	92.100	92.200	2.265	440,501,996
2016-11-29	94.000	94.440	92.530	93.250	2.291	444,567,596
2016-11-28	93.870	94.740	93.600	94.110	2.312	278,734,797
2016-11-25	94.420	95.100	93.410	94.160	2.314	195,563,118
2016-11-23	93.720	95.250	92.770	93.970	2.309	443,234,396
2016-11-22	93.300	93.740	92.380	93.650	2.298	330,369,277
2016-11-21	94.090	94.350	92.400	92.980	2.281	436,434,796
2016-11-18	92.390	94.330	91.800	93.360	2.290	576,059,954
2016-11-17	92.310	94.792	90.650	92.390	2.267	832,989,592
2016-11-16	87.340	92.555	86.345	91.630	2.248	987,985,630
2016-11-15	84.290	87.450	83.930	86.190	2.115	626,090,354
2016-11-14	88.090	88.190	83.620	83.640	2.052	1,348,796,387
2016-11-11	79.510	88.770	78.500	87.970	2.158	2,175,345,138
2016-11-10	71.490	71.500	66.760	67.770	1.663	869,281,551
2016-11-09	69.230	70.900	68.720	69.960	1.716	456,529,995
2016-11-08	71.540	71.770	70.500	71.160	1.746	429,884,396
2016-11-07	69.550	71.720	69.500	71.270	1.749	487,580,795
2016-11-04	67.510	68.731	66.575	67.570	1.658	328,779,557
2016-11-03	69.080	69.140	66.640	67.960	1.667	309,663,717
2016-11-02	69.580	70.520	68.636	68.760	1.687	295,849,237
2016-11-01	71.420	71.810	68.290	69.050	1.694	473,225,195
2016-10-31	70.790	71.625	70.750	71.160	1.746	252,388,717
2016-10-28	71.020	72.100	70.430	70.560	1.731	290,854,957
2016-10-27	72.710	72.850	70.385	70.680	1.734	388,664,876
2016-10-26	71.270	72.950	71.200	72.160	1.770	333,791,237
2016-10-25	70.590	72.300	70.250	71.870	1.763	397,461,276
2016-10-24	68.000	70.790	67.990	70.710	1.735	339,837,837
2016-10-21	67.490	67.660	66.900	67.540	1.657	279,506,117
2016-10-20	67.250	67.950	66.300	67.730	1.662	312,082,877
2016-10-19	66.160	66.780	65.820	66.470	1.631	199,058,478
2016-10-18	66.520	66.990	66.250	66.610	1.634	269,370,917
2016-10-17	65.980	66.600	65.520	65.610	1.610	195,326,398
2016-10-14	66.150	66.600	65.600	65.990	1.619	330,634,077

← NewerPage 42 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.