Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	27.980	28.570	27.770	28.370	0.688	301,158,597
2015-10-29	28.210	28.500	27.630	27.680	0.671	327,167,077
2015-10-28	28.620	28.670	28.200	28.670	0.695	217,034,078
2015-10-27	28.320	28.618	28.300	28.440	0.690	208,267,118
2015-10-26	28.610	28.680	28.200	28.460	0.690	247,437,398
2015-10-23	28.650	28.780	28.220	28.590	0.693	381,774,276
2015-10-22	27.730	28.490	27.690	28.400	0.689	306,883,637
2015-10-21	27.940	28.110	27.360	27.410	0.665	386,681,956
2015-10-20	27.690	27.900	27.480	27.770	0.673	264,824,557
2015-10-19	27.950	28.075	27.490	27.810	0.674	294,711,197
2015-10-16	27.520	28.120	27.450	27.860	0.675	448,395,996
2015-10-15	27.410	27.990	27.130	27.430	0.665	526,045,995
2015-10-14	26.430	27.785	26.400	27.360	0.663	612,190,394
2015-10-13	26.140	26.555	26.050	26.400	0.640	298,442,837
2015-10-12	26.100	26.500	25.905	26.350	0.639	227,589,078
2015-10-09	26.030	26.280	25.580	26.070	0.632	423,248,396
2015-10-08	25.910	26.240	25.470	26.170	0.634	460,069,595
2015-10-07	25.810	26.280	25.390	26.020	0.631	310,151,957
2015-10-06	25.150	25.860	25.050	25.750	0.624	454,421,195
2015-10-05	24.960	25.730	24.830	25.420	0.616	482,022,795
2015-10-02	24.040	24.801	23.790	24.800	0.601	386,145,556
2015-10-01	24.650	24.720	23.470	24.170	0.586	489,297,195
2015-09-30	23.930	24.680	23.790	24.650	0.598	556,381,554
2015-09-29	23.550	23.750	23.220	23.710	0.575	380,734,916
2015-09-28	23.610	23.755	23.150	23.300	0.565	395,583,036
2015-09-25	23.730	24.070	23.380	23.610	0.572	369,690,716
2015-09-24	22.860	23.680	22.500	23.440	0.568	382,441,236
2015-09-23	22.910	23.140	22.820	23.000	0.558	161,633,958
2015-09-22	23.020	23.180	22.765	22.890	0.555	228,356,918
2015-09-21	23.320	23.580	23.200	23.530	0.570	281,864,637
2015-09-18	22.990	23.490	22.850	23.290	0.565	326,410,197
2015-09-17	23.500	23.710	23.260	23.310	0.565	268,710,757
2015-09-16	22.900	23.230	22.725	23.100	0.560	173,507,358
2015-09-15	22.700	23.060	22.630	22.940	0.556	327,976,477
2015-09-14	22.760	22.830	22.570	22.690	0.550	192,465,438
2015-09-11	22.330	22.800	22.235	22.650	0.549	301,584,317
2015-09-10	22.100	22.860	21.995	22.580	0.547	357,075,836
2015-09-09	22.750	22.940	22.180	22.230	0.539	289,393,957
2015-09-08	22.280	22.770	22.192	22.680	0.550	238,448,718
2015-09-04	21.890	22.240	21.740	21.750	0.527	288,009,797
2015-09-03	22.540	22.650	22.230	22.270	0.540	262,557,517
2015-09-02	22.150	22.220	21.780	22.210	0.538	344,042,597
2015-09-01	21.830	22.200	21.400	21.560	0.523	353,408,796
2015-08-31	22.620	22.780	22.385	22.480	0.545	219,352,398
2015-08-28	22.630	22.870	22.465	22.730	0.551	320,945,277
2015-08-27	22.040	22.640	21.910	22.630	0.549	463,763,195
2015-08-26	20.940	21.830	20.780	21.810	0.529	614,977,594
2015-08-25	21.620	21.700	20.280	20.280	0.492	622,684,434
2015-08-24	20.270	21.830	20.000	20.710	0.502	682,282,793
2015-08-21	22.000	22.370	21.450	21.470	0.521	382,665,556
2015-08-20	22.730	22.840	22.050	22.160	0.537	426,933,196
2015-08-19	23.050	23.305	22.740	22.990	0.557	249,273,678
2015-08-18	23.220	23.380	22.900	23.080	0.560	287,082,237
2015-08-17	23.500	23.500	23.100	23.390	0.565	273,878,917
2015-08-14	23.500	23.680	23.360	23.540	0.568	214,650,438
2015-08-13	23.750	23.800	23.460	23.520	0.568	276,885,837
2015-08-12	23.280	23.890	23.280	23.720	0.573	384,080,476
2015-08-11	23.430	23.890	23.430	23.660	0.571	435,008,396
2015-08-10	22.820	23.950	22.680	23.780	0.574	662,305,633
2015-08-07	22.460	23.370	21.880	22.980	0.555	1,405,246,706

← NewerPage 47 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.