Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	19.700	19.910	19.570	19.695	0.470	158,731,798
2014-11-14	19.570	19.790	19.375	19.785	0.472	160,247,238
2014-11-13	19.720	19.749	19.390	19.550	0.466	225,329,558
2014-11-12	19.710	19.760	19.380	19.645	0.468	204,582,758
2014-11-11	19.900	20.010	19.605	19.780	0.472	213,010,798
2014-11-10	19.770	20.150	19.720	20.020	0.477	293,388,957
2014-11-07	20.450	20.686	19.590	19.790	0.472	450,798,395
2014-11-06	20.170	20.250	19.860	20.220	0.482	394,088,036
2014-11-05	20.250	20.255	19.980	20.130	0.480	335,650,277
2014-11-04	20.000	20.200	19.670	20.130	0.480	360,195,436
2014-11-03	19.990	20.060	19.770	19.870	0.474	308,794,077
2014-10-31	19.120	19.550	19.020	19.540	0.466	256,330,637
2014-10-30	18.760	18.840	18.450	18.690	0.446	170,258,038
2014-10-29	18.850	18.960	18.640	18.805	0.448	168,340,158
2014-10-28	18.440	18.955	18.420	18.930	0.451	192,578,118
2014-10-27	18.470	18.560	18.270	18.490	0.441	145,111,279
2014-10-24	18.400	18.590	18.285	18.480	0.441	210,166,078
2014-10-23	18.200	18.420	18.070	18.285	0.436	214,699,758
2014-10-22	18.290	18.350	17.890	17.890	0.426	239,516,838
2014-10-21	17.700	18.340	17.650	18.320	0.437	351,130,876
2014-10-20	17.420	17.725	17.300	17.570	0.419	200,336,158
2014-10-17	17.660	17.865	17.350	17.420	0.415	290,740,797
2014-10-16	17.130	17.650	17.090	17.450	0.416	351,117,756
2014-10-15	16.930	17.530	16.815	17.440	0.416	404,439,196
2014-10-14	17.020	17.650	16.920	17.175	0.409	376,619,516
2014-10-13	16.960	17.300	16.770	16.785	0.400	397,629,196
2014-10-10	17.770	17.830	16.840	16.845	0.402	691,376,793
2014-10-09	18.180	18.195	17.760	17.910	0.427	306,999,237
2014-10-08	17.910	18.350	17.770	18.260	0.435	260,171,357
2014-10-07	18.040	18.215	17.905	17.925	0.427	301,897,557
2014-10-06	18.300	18.450	18.000	18.120	0.432	199,031,078
2014-10-03	18.300	18.550	18.230	18.230	0.435	239,138,958
2014-10-02	18.240	18.330	17.770	18.190	0.434	288,994,437
2014-10-01	18.480	18.610	18.220	18.270	0.436	351,004,836
2014-09-30	18.440	18.580	18.230	18.450	0.440	277,205,157
2014-09-29	18.400	18.650	18.224	18.515	0.441	208,543,398
2014-09-26	18.570	18.690	18.490	18.545	0.442	241,188,078
2014-09-25	18.900	18.950	18.470	18.510	0.441	298,439,757
2014-09-24	18.800	18.980	18.780	18.920	0.451	159,598,438
2014-09-23	18.790	19.020	18.720	18.810	0.448	196,144,158
2014-09-22	19.470	19.470	18.870	18.890	0.450	221,463,918
2014-09-19	19.500	19.520	19.050	19.080	0.455	601,336,754
2014-09-18	19.270	19.460	19.210	19.440	0.463	219,604,798
2014-09-17	19.090	19.330	19.000	19.150	0.457	173,584,038
2014-09-16	18.810	19.240	18.750	19.135	0.456	219,939,078
2014-09-15	19.180	19.210	18.780	18.860	0.450	294,156,037
2014-09-12	19.530	19.530	19.095	19.120	0.456	262,536,357
2014-09-11	19.470	19.540	19.200	19.410	0.463	250,719,437
2014-09-10	19.650	19.685	19.425	19.610	0.467	172,377,398
2014-09-09	19.700	19.830	19.520	19.540	0.466	198,592,238
2014-09-08	19.950	19.990	19.710	19.790	0.472	319,289,797
2014-09-05	20.010	20.100	19.840	19.970	0.476	253,795,837
2014-09-04	19.650	20.150	19.640	20.030	0.478	491,832,395
2014-09-03	19.600	19.750	19.470	19.685	0.469	259,457,157
2014-09-02	19.500	19.500	19.315	19.495	0.465	192,635,318
2014-08-29	19.460	19.490	19.250	19.450	0.464	207,950,438
2014-08-28	19.190	19.430	19.130	19.390	0.462	179,705,118
2014-08-27	19.330	19.475	19.200	19.230	0.458	182,973,438
2014-08-26	19.160	19.490	19.090	19.455	0.464	269,638,317
2014-08-25	19.160	19.290	19.070	19.110	0.456	153,378,158

← NewerPage 51 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.