Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	22.250	22.340	21.910	22.310	0.534	310,085,957
2015-02-12	22.000	22.500	21.870	22.300	0.534	676,903,593
2015-02-11	21.000	21.000	20.670	20.810	0.498	320,831,077
2015-02-10	20.400	20.960	20.310	20.950	0.502	226,204,518
2015-02-09	20.280	20.440	20.150	20.380	0.488	273,967,717
2015-02-06	20.470	20.710	20.310	20.400	0.488	210,522,918
2015-02-05	20.180	20.500	20.160	20.485	0.490	140,447,799
2015-02-04	20.050	20.385	19.985	20.160	0.483	181,514,878
2015-02-03	19.760	20.130	19.660	20.110	0.481	183,466,798
2015-02-02	19.320	19.700	18.940	19.620	0.470	259,605,957
2015-01-30	19.640	19.869	19.170	19.205	0.460	298,198,717
2015-01-29	19.320	19.890	19.230	19.780	0.474	235,341,238
2015-01-28	19.870	19.950	19.300	19.310	0.462	272,728,517
2015-01-27	20.300	20.320	19.590	19.630	0.470	357,948,836
2015-01-26	20.620	20.720	20.490	20.615	0.494	133,240,319
2015-01-23	20.670	20.745	20.500	20.710	0.496	120,415,559
2015-01-22	20.340	20.705	20.130	20.650	0.494	159,712,398
2015-01-21	19.910	20.350	19.770	20.300	0.486	144,779,759
2015-01-20	20.100	20.210	19.770	20.020	0.479	140,308,759
2015-01-16	19.570	19.980	19.510	19.960	0.478	181,511,998
2015-01-15	19.880	20.000	19.590	19.600	0.469	188,950,278
2015-01-14	19.450	19.800	19.400	19.740	0.473	155,261,238
2015-01-13	19.840	20.240	19.525	19.655	0.471	236,718,398
2015-01-12	19.990	19.995	19.510	19.690	0.471	190,732,278
2015-01-09	19.930	20.090	19.655	19.940	0.477	209,544,038
2015-01-08	19.360	19.980	19.350	19.860	0.475	283,781,357
2015-01-07	19.330	19.500	19.080	19.135	0.458	321,807,437
2015-01-06	19.820	19.840	19.170	19.190	0.459	197,764,838
2015-01-05	20.130	20.190	19.700	19.790	0.474	197,951,958
2015-01-02	20.130	20.280	19.811	20.130	0.482	113,680,479
2014-12-31	20.400	20.510	19.990	20.050	0.480	166,318,318
2014-12-30	20.420	20.520	20.340	20.370	0.488	112,120,399
2014-12-29	20.530	20.700	20.430	20.560	0.492	83,325,119
2014-12-26	20.570	20.700	20.520	20.590	0.493	52,643,999
2014-12-24	20.700	20.725	20.550	20.570	0.492	45,645,120
2014-12-23	20.940	21.040	20.625	20.650	0.494	109,279,319
2014-12-22	20.400	20.780	20.330	20.780	0.497	148,974,279
2014-12-19	20.360	20.500	20.170	20.420	0.489	325,529,157
2014-12-18	20.390	20.630	20.030	20.220	0.484	226,157,558
2014-12-17	19.740	20.170	19.100	20.140	0.482	345,597,397
2014-12-16	19.550	19.860	19.340	19.345	0.463	185,309,038
2014-12-15	19.860	20.220	19.511	19.570	0.469	254,696,717
2014-12-12	19.990	20.170	19.610	19.630	0.470	324,146,477
2014-12-11	20.390	20.530	20.220	20.260	0.485	135,652,079
2014-12-10	20.670	20.750	20.245	20.270	0.485	204,714,238
2014-12-09	20.670	20.780	20.360	20.730	0.496	239,447,518
2014-12-08	21.040	21.250	20.630	20.800	0.498	227,068,398
2014-12-05	20.960	21.180	20.950	21.070	0.504	165,681,118
2014-12-04	21.110	21.190	20.810	20.950	0.502	186,631,078
2014-12-03	20.710	21.150	20.650	21.140	0.506	284,456,997
2014-12-02	20.560	20.700	20.370	20.610	0.493	245,951,918
2014-12-01	20.880	21.000	20.550	20.580	0.493	190,060,278
2014-11-28	20.990	21.090	20.803	20.970	0.502	124,831,239
2014-11-26	20.450	20.940	20.440	20.915	0.501	219,265,358
2014-11-25	20.540	20.720	20.500	20.570	0.492	190,240,838
2014-11-24	20.500	20.670	20.420	20.580	0.493	136,004,999
2014-11-21	20.520	20.550	20.280	20.455	0.490	198,977,638
2014-11-20	19.870	20.360	19.810	20.340	0.487	220,969,038
2014-11-19	20.100	20.160	19.800	20.010	0.479	240,301,678
2014-11-18	19.710	20.220	19.660	20.170	0.481	207,772,478

← NewerPage 50 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.