Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	36.280	36.650	36.180	36.450	0.890	191,990,598
2016-04-22	36.530	36.780	36.145	36.270	0.886	223,541,558
2016-04-21	36.460	36.630	36.250	36.410	0.889	178,279,558
2016-04-20	36.250	36.670	36.210	36.450	0.890	200,177,358
2016-04-19	37.110	37.180	36.080	36.310	0.887	309,151,077
2016-04-18	37.060	37.060	36.610	36.970	0.903	307,321,757
2016-04-15	36.830	37.460	36.712	37.130	0.907	436,970,796
2016-04-14	36.640	37.000	36.490	36.840	0.900	416,565,196
2016-04-13	36.000	36.750	36.000	36.740	0.897	350,714,436
2016-04-12	36.000	36.050	35.140	35.840	0.875	292,763,077
2016-04-11	35.870	36.470	35.760	35.880	0.876	387,523,916
2016-04-08	35.720	35.950	35.305	35.660	0.871	255,934,917
2016-04-07	35.570	35.890	35.280	35.430	0.865	378,105,756
2016-04-06	35.300	35.820	34.630	35.800	0.874	453,375,195
2016-04-05	35.480	36.080	35.340	35.750	0.873	339,568,597
2016-04-04	36.450	36.640	35.660	35.800	0.874	393,942,036
2016-04-01	35.410	36.170	35.140	36.150	0.883	348,292,757
2016-03-31	35.920	36.000	35.350	35.630	0.870	379,882,076
2016-03-30	35.520	36.250	35.500	35.760	0.873	376,698,956
2016-03-29	34.680	35.470	34.600	35.390	0.864	261,810,637
2016-03-28	34.420	34.980	34.380	34.830	0.851	265,387,997
2016-03-24	34.120	34.540	34.010	34.480	0.842	244,954,158
2016-03-23	34.000	34.680	33.850	34.430	0.841	429,006,796
2016-03-22	33.800	34.085	33.430	33.850	0.827	242,010,638
2016-03-21	33.510	33.920	33.150	33.910	0.828	337,781,557
2016-03-18	33.210	34.250	33.000	33.810	0.826	545,511,995
2016-03-17	32.980	33.140	32.374	32.820	0.802	353,678,356
2016-03-16	31.900	33.210	31.750	33.100	0.808	363,642,716
2016-03-15	32.130	32.340	31.570	32.140	0.785	226,216,798
2016-03-14	32.070	32.430	31.920	32.300	0.789	190,314,718
2016-03-11	32.150	32.230	31.770	32.220	0.787	277,399,397
2016-03-10	31.920	32.100	31.040	31.680	0.774	286,085,477
2016-03-09	32.030	32.075	31.320	31.730	0.775	222,789,478
2016-03-08	32.010	32.200	31.645	31.750	0.776	274,939,117
2016-03-07	32.370	32.590	31.915	32.340	0.790	240,219,798
2016-03-04	32.900	32.930	32.300	32.550	0.795	175,305,358
2016-03-03	32.900	33.040	32.210	32.650	0.797	302,003,517
2016-03-02	32.570	33.060	32.510	32.940	0.805	233,837,318
2016-03-01	31.440	32.750	31.390	32.750	0.800	348,700,477
2016-02-29	31.610	32.020	31.340	31.360	0.766	323,344,717
2016-02-26	32.040	32.116	31.360	31.680	0.771	361,962,916
2016-02-25	31.940	32.050	31.320	31.890	0.776	349,614,677
2016-02-24	31.470	31.868	30.600	31.820	0.774	336,853,437
2016-02-23	31.270	31.900	31.120	31.600	0.769	369,377,996
2016-02-22	30.880	31.870	30.820	31.520	0.767	449,667,996
2016-02-19	29.880	30.710	29.650	30.440	0.741	525,629,195
2016-02-18	29.930	30.975	29.900	30.040	0.731	1,068,659,589
2016-02-17	27.330	27.920	27.220	27.660	0.673	771,466,792
2016-02-16	26.100	27.030	26.020	26.990	0.657	485,351,995
2016-02-12	25.700	25.780	24.750	25.730	0.626	340,814,677
2016-02-11	24.780	25.560	24.780	25.300	0.616	340,145,397
2016-02-10	25.650	26.390	25.290	25.430	0.619	335,799,197
2016-02-09	24.920	26.550	24.800	25.490	0.620	425,372,396
2016-02-08	26.030	26.160	24.850	25.220	0.614	608,852,794
2016-02-05	28.020	28.330	26.350	26.430	0.643	600,427,594
2016-02-04	28.240	28.850	27.930	28.210	0.687	348,137,997
2016-02-03	28.280	28.450	27.550	28.200	0.686	326,774,077
2016-02-02	29.000	29.150	27.860	28.060	0.683	341,908,397
2016-02-01	29.260	29.450	29.010	29.300	0.713	289,883,997
2016-01-29	28.290	29.345	28.180	29.290	0.713	310,504,877

← NewerPage 45 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.