Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	20.480	21.000	20.470	20.830	0.501	388,799,756
2015-05-11	20.540	20.840	20.380	20.630	0.496	544,145,595
2015-05-08	21.010	21.840	20.490	20.825	0.500	1,146,551,149
2015-05-07	22.010	22.560	21.940	22.490	0.540	534,563,195
2015-05-06	22.150	22.360	21.810	22.100	0.531	316,484,437
2015-05-05	22.530	22.560	21.930	22.030	0.529	292,927,797
2015-05-04	22.730	22.880	22.540	22.610	0.543	200,720,958
2015-05-01	22.380	22.820	22.280	22.750	0.547	256,967,397
2015-04-30	22.030	22.305	21.980	22.195	0.533	218,843,318
2015-04-29	22.150	22.370	22.050	22.140	0.532	195,156,758
2015-04-28	22.160	22.385	21.950	22.305	0.536	234,484,238
2015-04-27	22.100	22.590	21.910	22.200	0.534	248,454,238
2015-04-24	22.210	22.220	21.780	22.030	0.529	240,958,878
2015-04-23	21.900	22.430	21.650	22.220	0.534	259,378,757
2015-04-22	22.190	22.340	21.850	22.310	0.536	207,419,238
2015-04-21	22.360	22.360	21.950	22.055	0.530	230,454,598
2015-04-20	22.300	22.440	22.050	22.090	0.531	231,625,838
2015-04-17	22.020	22.420	22.010	22.200	0.534	293,636,677
2015-04-16	22.500	22.690	22.330	22.490	0.540	155,282,318
2015-04-15	22.420	22.795	22.310	22.630	0.544	243,558,398
2015-04-14	22.460	22.550	22.144	22.360	0.537	220,274,078
2015-04-13	22.710	22.840	22.450	22.550	0.542	236,724,238
2015-04-10	22.550	22.770	22.470	22.760	0.547	258,728,757
2015-04-09	21.850	22.600	21.840	22.525	0.541	379,433,076
2015-04-08	21.880	22.100	21.670	22.020	0.529	366,431,436
2015-04-07	21.670	22.100	21.550	21.860	0.525	413,962,796
2015-04-06	20.970	21.740	20.750	21.665	0.521	515,863,195
2015-04-02	21.130	21.190	20.880	21.060	0.506	192,203,438
2015-04-01	21.010	21.080	20.650	21.010	0.505	330,768,957
2015-03-31	21.410	21.430	20.910	20.925	0.503	357,277,676
2015-03-30	21.480	21.580	21.200	21.470	0.516	253,250,237
2015-03-27	21.090	21.460	20.750	21.380	0.514	318,286,077
2015-03-26	20.610	21.055	20.460	20.965	0.504	311,919,877
2015-03-25	22.390	22.390	20.970	21.040	0.506	542,553,595
2015-03-24	22.640	22.800	22.300	22.400	0.538	330,480,997
2015-03-23	22.770	23.070	22.700	22.710	0.546	426,011,196
2015-03-20	23.410	23.605	23.190	23.470	0.564	462,084,795
2015-03-19	22.950	23.300	22.780	23.215	0.558	310,754,357
2015-03-18	23.250	23.370	22.660	22.870	0.550	413,843,196
2015-03-17	22.920	23.260	22.760	23.250	0.559	299,942,237
2015-03-16	22.880	23.110	22.730	22.970	0.552	236,954,558
2015-03-13	22.560	22.760	22.250	22.700	0.546	359,287,516
2015-03-12	22.660	22.830	22.240	22.670	0.545	406,970,396
2015-03-11	23.000	23.300	22.815	22.880	0.550	262,118,597
2015-03-10	22.710	23.149	22.670	22.995	0.553	527,210,795
2015-03-09	22.560	22.780	22.510	22.610	0.543	222,387,718
2015-03-06	22.730	22.840	22.525	22.550	0.542	257,392,277
2015-03-05	22.430	22.900	22.370	22.860	0.549	323,056,997
2015-03-04	22.100	22.480	22.010	22.430	0.539	226,839,878
2015-03-03	22.430	22.540	22.110	22.180	0.533	160,345,518
2015-03-02	22.000	22.720	21.971	22.595	0.543	301,511,237
2015-02-27	22.140	22.190	21.981	22.060	0.530	157,490,918
2015-02-26	22.160	22.325	22.020	22.200	0.534	152,863,878
2015-02-25	22.220	22.320	22.035	22.140	0.532	123,821,039
2015-02-24	22.160	22.310	21.960	22.310	0.536	149,332,719
2015-02-23	22.330	22.330	22.050	22.160	0.531	125,036,719
2015-02-20	22.160	22.350	22.000	22.335	0.535	157,752,798
2015-02-19	22.400	22.440	22.080	22.175	0.531	169,430,398
2015-02-18	22.350	22.390	22.080	22.120	0.530	170,959,878
2015-02-17	22.270	22.490	22.130	22.375	0.536	203,338,638

← NewerPage 49 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.