Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	20.530	20.680	20.110	20.450	0.494	655,675,633
2015-08-05	20.870	20.890	20.535	20.580	0.497	234,626,078
2015-08-04	20.220	20.430	20.140	20.370	0.492	260,100,557
2015-08-03	20.110	20.310	19.850	20.290	0.490	397,131,116
2015-07-31	20.100	20.110	19.830	19.950	0.482	218,368,438
2015-07-30	19.920	20.220	19.920	20.020	0.483	190,179,158
2015-07-29	19.690	20.130	19.610	19.970	0.482	232,681,318
2015-07-28	19.360	19.860	19.160	19.730	0.476	198,309,318
2015-07-27	19.250	19.530	19.090	19.310	0.466	192,420,798
2015-07-24	19.790	19.810	19.340	19.420	0.469	188,843,958
2015-07-23	19.450	19.940	19.410	19.650	0.474	169,914,878
2015-07-22	19.650	19.650	19.170	19.405	0.469	356,472,756
2015-07-21	19.660	20.070	19.660	19.790	0.478	149,720,399
2015-07-20	20.070	20.150	19.650	19.700	0.476	188,410,358
2015-07-17	20.120	20.140	19.810	20.070	0.485	220,372,318
2015-07-16	19.870	20.190	19.800	20.190	0.487	282,891,677
2015-07-15	19.840	19.970	19.570	19.750	0.477	265,733,917
2015-07-14	19.910	19.930	19.630	19.890	0.480	249,217,158
2015-07-13	19.950	19.990	19.745	19.880	0.480	212,471,638
2015-07-10	19.660	19.930	19.610	19.750	0.477	216,708,678
2015-07-09	19.960	20.050	19.290	19.410	0.469	357,589,796
2015-07-08	19.680	19.800	19.490	19.650	0.474	332,491,477
2015-07-07	20.050	20.130	19.160	19.790	0.478	594,253,194
2015-07-06	20.250	20.530	20.015	20.170	0.487	214,776,518
2015-07-02	20.390	20.550	20.290	20.420	0.493	145,764,599
2015-07-01	20.610	20.900	20.220	20.400	0.493	302,920,037
2015-06-30	20.240	20.330	19.970	20.110	0.486	315,914,277
2015-06-29	20.500	20.710	20.090	20.120	0.486	391,723,836
2015-06-26	21.000	21.170	20.650	20.740	0.501	421,294,796
2015-06-25	21.010	21.300	21.010	21.170	0.511	350,461,917
2015-06-24	21.190	21.300	20.910	21.010	0.507	253,368,157
2015-06-23	21.820	21.990	21.050	21.220	0.512	414,065,196
2015-06-22	21.910	22.030	21.450	21.775	0.526	514,237,195
2015-06-19	21.940	22.120	21.670	21.870	0.528	355,657,076
2015-06-18	21.760	22.080	21.700	21.940	0.530	299,403,557
2015-06-17	21.320	21.700	21.270	21.580	0.521	233,545,918
2015-06-16	21.030	21.360	20.820	21.330	0.515	256,890,117
2015-06-15	21.000	21.165	20.840	21.070	0.509	306,546,917
2015-06-12	21.560	21.690	21.060	21.110	0.510	323,726,557
2015-06-11	21.470	21.850	21.470	21.700	0.524	283,051,837
2015-06-10	21.600	21.740	21.350	21.470	0.518	529,461,195
2015-06-09	21.770	22.020	21.730	21.860	0.528	256,888,877
2015-06-08	22.190	22.340	21.500	21.750	0.525	342,812,037
2015-06-05	22.020	22.360	21.790	22.260	0.537	313,320,037
2015-06-04	21.570	22.160	21.570	22.090	0.533	323,710,597
2015-06-03	22.000	22.170	21.660	21.700	0.524	250,787,677
2015-06-02	22.240	22.360	21.920	21.935	0.530	224,303,278
2015-06-01	22.270	22.600	22.130	22.380	0.540	372,660,156
2015-05-29	22.140	22.280	22.100	22.130	0.534	335,169,757
2015-05-28	21.840	22.214	21.800	22.140	0.535	327,657,277
2015-05-27	20.870	21.935	20.800	21.840	0.527	432,330,796
2015-05-26	20.760	20.900	20.574	20.730	0.501	259,731,077
2015-05-22	20.940	21.015	20.810	20.860	0.504	212,611,278
2015-05-21	21.050	21.140	20.870	20.890	0.504	239,689,998
2015-05-20	21.050	21.300	21.020	21.040	0.508	196,823,238
2015-05-19	21.200	21.270	21.000	21.040	0.508	253,808,877
2015-05-18	21.250	21.400	21.150	21.270	0.511	324,971,677
2015-05-15	21.380	21.480	21.170	21.300	0.512	215,824,758
2015-05-14	21.010	21.400	20.960	21.290	0.512	293,051,197
2015-05-13	20.980	21.140	20.750	20.950	0.503	308,522,757

← NewerPage 48 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.