Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	65.650	65.800	63.700	65.350	1.603	390,116,396
2016-10-12	65.860	66.779	65.310	66.430	1.630	419,921,196
2016-10-11	66.880	66.980	65.620	66.130	1.622	388,539,036
2016-10-10	67.200	67.560	66.470	67.100	1.646	287,874,717
2016-10-07	67.790	67.970	66.660	66.850	1.640	286,260,037
2016-10-06	67.410	67.830	66.260	67.340	1.652	360,212,676
2016-10-05	68.880	69.580	68.020	68.230	1.674	305,440,357
2016-10-04	68.550	69.700	67.790	68.300	1.676	281,625,797
2016-10-03	68.520	69.510	68.331	68.450	1.679	242,594,118
2016-09-30	67.770	69.190	67.370	68.520	1.681	429,931,996
2016-09-29	66.670	67.610	66.051	67.400	1.654	336,685,437
2016-09-28	66.640	66.830	65.930	66.780	1.638	319,788,037
2016-09-27	64.090	66.640	64.060	66.540	1.632	402,750,796
2016-09-26	64.210	64.600	63.530	64.340	1.578	230,041,398
2016-09-23	65.100	65.290	64.660	64.950	1.593	276,133,757
2016-09-22	65.240	65.440	64.650	65.020	1.595	308,731,517
2016-09-21	63.280	64.980	63.270	64.860	1.591	336,213,477
2016-09-20	64.400	64.400	62.740	63.090	1.548	331,113,277
2016-09-19	63.500	65.260	63.210	63.670	1.562	417,128,396
2016-09-16	62.910	63.250	62.120	62.840	1.542	902,445,991
2016-09-15	60.500	62.760	60.360	62.690	1.538	515,391,995
2016-09-14	60.010	60.600	59.510	60.400	1.482	319,373,037
2016-09-13	60.600	61.300	59.530	59.870	1.469	471,767,195
2016-09-12	58.730	60.865	57.315	60.750	1.490	598,260,794
2016-09-09	61.950	62.300	59.000	59.520	1.460	697,758,833
2016-09-08	62.130	62.740	61.420	62.640	1.537	315,808,797
2016-09-07	62.920	63.229	61.830	62.190	1.526	397,987,996
2016-09-06	62.750	63.120	62.429	63.120	1.549	306,812,797
2016-09-02	63.280	63.350	61.820	62.530	1.534	323,149,677
2016-09-01	61.390	63.380	61.340	63.150	1.549	428,492,396
2016-08-31	61.750	61.920	61.160	61.340	1.505	388,545,676
2016-08-30	61.910	62.243	61.460	61.630	1.512	285,544,877
2016-08-29	62.280	62.530	61.885	61.990	1.521	274,651,157
2016-08-26	61.690	62.380	61.200	62.030	1.522	300,024,957
2016-08-25	61.960	61.990	60.760	61.530	1.510	406,031,196
2016-08-24	63.130	63.160	61.650	61.940	1.520	298,449,757
2016-08-23	63.040	63.320	62.730	62.910	1.543	339,762,317
2016-08-22	62.450	62.612	61.711	62.520	1.531	244,747,318
2016-08-19	62.070	62.730	61.800	62.260	1.525	291,559,117
2016-08-18	61.060	62.200	60.820	62.100	1.521	331,683,837
2016-08-17	62.600	62.740	60.655	61.150	1.497	595,211,954
2016-08-16	62.890	62.990	62.410	62.600	1.533	287,653,797
2016-08-15	63.110	63.496	62.130	62.980	1.542	573,304,754
2016-08-12	61.900	63.380	60.630	63.040	1.544	1,425,745,626
2016-08-11	58.820	59.950	58.700	59.700	1.462	681,062,433
2016-08-10	59.410	59.500	58.324	58.510	1.433	375,738,116
2016-08-09	59.030	59.460	58.740	58.890	1.442	372,342,356
2016-08-08	59.000	59.140	58.120	58.740	1.438	305,064,157
2016-08-05	57.890	58.230	57.610	58.200	1.425	371,589,396
2016-08-04	56.460	57.490	56.350	57.230	1.401	272,712,157
2016-08-03	55.970	56.300	55.660	56.190	1.376	299,828,357
2016-08-02	57.000	57.030	55.500	56.040	1.372	282,748,797
2016-08-01	57.340	57.550	56.360	56.730	1.389	301,118,797
2016-07-29	56.390	57.250	55.380	57.100	1.398	409,586,396
2016-07-28	56.190	56.600	56.014	56.180	1.376	221,917,358
2016-07-27	57.120	57.220	55.720	56.060	1.373	446,675,596
2016-07-26	56.170	56.920	56.090	56.630	1.387	514,509,595
2016-07-25	55.000	55.810	54.760	55.680	1.364	312,528,437
2016-07-22	53.410	54.670	53.020	54.670	1.339	315,766,597
2016-07-21	54.100	54.270	53.040	53.220	1.303	361,307,876

← NewerPage 43 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.