Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	28.590	28.690	27.500	28.050	0.683	276,778,077
2016-01-27	28.660	28.745	27.815	28.360	0.690	231,701,118
2016-01-26	28.480	28.820	28.185	28.700	0.698	227,967,278
2016-01-25	28.440	28.765	28.355	28.420	0.692	270,728,157
2016-01-22	28.330	28.640	28.270	28.450	0.692	258,012,477
2016-01-21	27.780	28.230	27.210	27.800	0.677	481,456,795
2016-01-20	26.810	27.830	26.450	27.480	0.669	481,178,395
2016-01-19	27.670	28.450	27.215	27.330	0.665	457,141,595
2016-01-15	27.520	27.850	26.640	27.110	0.660	841,452,032
2016-01-14	28.660	29.000	27.820	28.670	0.698	600,234,354
2016-01-13	30.410	30.610	29.230	29.260	0.712	481,670,395
2016-01-12	30.210	30.620	29.970	30.180	0.734	469,355,595
2016-01-11	29.660	29.890	29.150	29.680	0.722	409,403,996
2016-01-08	30.670	30.700	29.565	29.630	0.721	398,471,276
2016-01-07	30.740	30.953	29.880	30.280	0.737	645,303,154
2016-01-06	32.350	32.500	31.160	31.530	0.767	449,343,996
2016-01-05	32.980	33.440	32.500	32.890	0.800	490,272,395
2016-01-04	32.290	32.580	32.040	32.370	0.788	358,076,276
2015-12-31	33.340	33.490	32.960	32.960	0.802	148,528,079
2015-12-30	33.650	33.940	33.380	33.390	0.813	180,342,798
2015-12-29	33.160	33.780	33.070	33.680	0.820	203,660,478
2015-12-28	32.820	33.140	32.360	33.140	0.807	142,028,119
2015-12-24	32.960	33.250	32.910	33.170	0.807	52,449,239
2015-12-23	32.980	33.185	32.920	33.055	0.804	122,525,559
2015-12-22	33.000	33.260	32.730	32.930	0.801	130,010,759
2015-12-21	32.490	32.930	32.200	32.895	0.801	284,214,917
2015-12-18	32.440	32.770	32.100	32.140	0.782	395,896,956
2015-12-17	33.220	33.560	32.650	32.670	0.795	254,161,757
2015-12-16	33.040	33.280	32.750	33.170	0.807	236,354,958
2015-12-15	32.940	33.200	32.760	32.970	0.802	307,294,157
2015-12-14	32.520	32.750	32.180	32.570	0.793	276,345,797
2015-12-11	32.650	32.880	32.420	32.490	0.791	227,321,518
2015-12-10	32.810	33.160	32.700	32.980	0.803	236,596,918
2015-12-09	33.550	33.750	32.370	32.710	0.796	372,674,836
2015-12-08	32.700	33.700	32.490	33.560	0.817	314,489,317
2015-12-07	33.740	33.740	33.010	33.110	0.806	333,587,197
2015-12-04	32.430	33.810	32.430	33.750	0.821	458,756,795
2015-12-03	32.760	33.100	32.270	32.430	0.789	246,656,198
2015-12-02	32.800	33.140	32.430	32.500	0.791	294,240,157
2015-12-01	32.000	32.780	31.970	32.750	0.797	409,497,196
2015-11-30	31.420	31.860	31.390	31.720	0.772	327,243,197
2015-11-27	31.190	31.490	31.030	31.390	0.764	87,008,079
2015-11-25	31.110	31.480	31.020	31.130	0.758	138,299,039
2015-11-24	30.920	31.440	30.780	31.170	0.759	195,427,678
2015-11-23	31.650	31.650	30.805	30.920	0.752	242,550,038
2015-11-20	31.350	31.570	31.160	31.390	0.764	239,743,478
2015-11-19	31.140	31.430	30.890	31.120	0.757	254,072,117
2015-11-18	30.410	31.070	30.075	31.030	0.755	350,214,317
2015-11-17	30.480	30.660	30.274	30.400	0.737	257,049,397
2015-11-16	30.190	30.420	29.950	30.400	0.737	344,280,317
2015-11-13	30.430	30.560	29.650	29.800	0.722	292,940,037
2015-11-12	30.440	30.720	30.270	30.400	0.737	291,080,677
2015-11-11	30.830	31.050	30.400	30.510	0.740	620,126,394
2015-11-10	31.000	31.170	30.150	30.810	0.747	552,259,954
2015-11-09	31.240	31.500	30.970	31.410	0.762	492,569,195
2015-11-06	30.450	31.940	29.820	31.550	0.765	1,172,271,228
2015-11-05	28.170	28.245	27.630	27.710	0.672	478,798,795
2015-11-04	28.420	28.630	27.900	28.030	0.680	442,262,796
2015-11-03	28.530	28.690	28.180	28.500	0.691	376,769,196
2015-11-02	28.460	28.730	28.290	28.700	0.696	190,087,878

← NewerPage 46 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.