Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	53.700	54.505	53.480	54.220	1.328	296,460,037
2016-07-19	52.940	53.729	52.840	53.520	1.311	382,649,996
2016-07-18	53.350	53.430	52.770	52.970	1.297	252,993,517
2016-07-15	52.640	52.935	51.841	52.700	1.291	428,614,396
2016-07-14	53.060	53.800	52.620	53.320	1.306	316,891,357
2016-07-13	52.900	53.200	52.700	52.780	1.293	324,605,157
2016-07-12	52.600	53.280	51.940	52.800	1.293	436,761,996
2016-07-11	51.580	52.400	51.520	52.020	1.274	448,777,596
2016-07-08	49.410	51.091	49.220	50.850	1.245	481,930,795
2016-07-07	47.970	49.060	47.750	48.890	1.197	395,399,676
2016-07-06	47.020	47.925	46.780	47.650	1.167	273,103,717
2016-07-05	46.400	47.430	46.030	47.350	1.160	371,082,436
2016-07-01	46.750	47.360	46.500	46.660	1.143	218,487,918
2016-06-30	46.730	47.300	46.350	47.010	1.151	430,939,196
2016-06-29	46.300	47.010	46.180	46.650	1.142	318,930,557
2016-06-28	46.100	46.150	45.270	45.900	1.124	381,919,196
2016-06-27	45.350	45.700	44.570	45.240	1.108	450,339,596
2016-06-24	46.500	47.360	45.300	45.730	1.120	1,017,684,350
2016-06-23	47.680	48.540	47.650	48.490	1.187	297,879,757
2016-06-22	47.370	47.680	47.150	47.230	1.157	202,620,638
2016-06-21	47.760	47.890	47.200	47.270	1.158	212,506,438
2016-06-20	47.470	48.170	47.440	47.560	1.165	293,769,157
2016-06-17	47.610	47.620	46.530	46.720	1.144	471,001,995
2016-06-16	47.010	47.630	46.551	47.550	1.164	246,457,118
2016-06-15	47.270	47.770	46.750	47.360	1.160	301,034,717
2016-06-14	46.680	47.100	46.155	46.880	1.148	298,345,597
2016-06-13	46.250	47.699	46.250	46.790	1.146	475,586,795
2016-06-10	46.820	47.240	46.140	46.200	1.131	400,023,596
2016-06-09	46.020	47.450	45.920	47.380	1.160	472,166,795
2016-06-08	46.340	46.510	45.800	46.180	1.131	234,617,238
2016-06-07	46.520	46.780	46.310	46.330	1.135	193,400,678
2016-06-06	46.600	46.960	46.000	46.240	1.132	322,513,637
2016-06-03	46.680	46.740	45.660	46.480	1.138	461,074,395
2016-06-02	47.060	47.540	46.600	47.140	1.154	329,208,037
2016-06-01	46.500	47.260	46.360	46.810	1.146	387,130,676
2016-05-31	46.100	46.815	46.070	46.720	1.144	412,525,196
2016-05-27	45.700	45.970	45.550	45.900	1.124	277,415,557
2016-05-26	45.250	45.980	45.120	45.650	1.118	309,963,237
2016-05-25	45.500	45.690	44.810	45.170	1.106	458,776,395
2016-05-24	44.420	45.500	44.300	45.360	1.111	415,788,796
2016-05-23	44.520	44.690	44.130	44.400	1.084	413,635,196
2016-05-20	43.820	44.510	43.750	44.330	1.083	391,083,596
2016-05-19	43.190	43.859	43.130	43.550	1.064	398,879,236
2016-05-18	42.000	43.850	42.000	43.360	1.059	541,071,995
2016-05-17	42.000	42.580	41.460	42.280	1.033	628,390,394
2016-05-16	40.670	42.800	40.540	42.190	1.031	973,030,390
2016-05-13	39.190	41.000	39.000	40.980	1.001	2,110,255,899
2016-05-12	36.320	36.480	34.930	35.570	0.869	670,541,153
2016-05-11	36.070	36.460	35.870	36.060	0.881	328,177,637
2016-05-10	35.500	36.020	35.160	35.960	0.878	269,677,157
2016-05-09	35.420	35.570	34.990	35.280	0.862	333,336,437
2016-05-06	34.910	35.425	34.840	35.330	0.863	183,239,998
2016-05-05	35.050	35.380	34.710	34.970	0.854	246,884,518
2016-05-04	35.140	35.170	34.400	34.760	0.849	525,762,795
2016-05-03	35.590	35.740	35.261	35.570	0.869	224,023,398
2016-05-02	35.870	36.220	35.700	36.000	0.879	256,076,797
2016-04-29	36.050	36.130	35.140	35.530	0.868	321,902,477
2016-04-28	37.080	37.300	36.110	36.200	0.884	381,222,036
2016-04-27	36.390	37.330	36.323	37.310	0.911	352,394,316
2016-04-26	36.670	37.090	36.320	36.480	0.891	214,534,558

← NewerPage 44 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.