Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	19.050	19.240	18.930	19.080	0.455	251,223,277
2014-08-21	19.200	19.300	19.040	19.070	0.455	272,795,237
2014-08-20	19.300	19.390	19.205	19.250	0.459	221,469,838
2014-08-19	19.220	19.470	19.150	19.370	0.462	248,259,958
2014-08-18	19.120	19.320	18.930	19.300	0.458	284,115,837
2014-08-15	18.860	19.145	18.680	19.040	0.452	369,975,316
2014-08-14	19.080	19.080	18.720	18.800	0.446	255,991,237
2014-08-13	18.930	19.170	18.810	19.010	0.451	256,594,957
2014-08-12	18.890	19.000	18.690	18.900	0.449	296,151,357
2014-08-11	19.020	19.100	18.850	18.900	0.449	344,622,277
2014-08-08	18.220	19.100	18.220	19.000	0.451	894,643,191
2014-08-07	17.790	17.950	17.340	17.460	0.414	408,013,996
2014-08-06	17.540	17.860	17.410	17.640	0.419	223,458,798
2014-08-05	17.600	17.920	17.450	17.660	0.419	298,337,357
2014-08-04	17.670	17.820	17.560	17.650	0.419	241,742,158
2014-08-01	17.500	17.790	17.440	17.690	0.420	219,882,398
2014-07-31	17.860	18.000	17.465	17.500	0.415	401,916,796
2014-07-30	17.890	18.130	17.840	18.080	0.429	246,202,918
2014-07-29	17.730	18.020	17.720	17.780	0.422	217,973,078
2014-07-28	17.870	17.870	17.415	17.720	0.421	330,353,957
2014-07-25	18.050	18.090	17.760	17.790	0.422	266,134,677
2014-07-24	18.180	18.230	17.980	18.110	0.430	254,577,317
2014-07-23	18.480	18.490	18.060	18.080	0.429	297,351,797
2014-07-22	18.690	18.790	18.430	18.470	0.438	298,816,797
2014-07-21	18.370	18.680	18.370	18.550	0.440	243,368,918
2014-07-18	18.900	19.050	18.410	18.440	0.438	567,856,754
2014-07-17	19.130	19.500	19.130	19.300	0.458	324,916,797
2014-07-16	19.450	19.600	19.240	19.350	0.459	319,728,357
2014-07-15	19.320	19.420	19.190	19.370	0.460	395,439,236
2014-07-14	19.130	19.340	19.060	19.290	0.458	272,634,717
2014-07-11	19.030	19.110	18.960	19.050	0.452	191,216,718
2014-07-10	18.750	19.090	18.600	19.005	0.451	266,309,557
2014-07-09	18.710	19.190	18.570	19.110	0.454	387,670,596
2014-07-08	18.650	18.730	18.370	18.550	0.440	222,001,398
2014-07-07	18.880	18.890	18.670	18.700	0.444	127,499,319
2014-07-03	18.510	18.900	18.510	18.850	0.447	136,890,239
2014-07-02	18.680	18.760	18.570	18.683	0.443	179,283,838
2014-07-01	18.520	18.855	18.460	18.750	0.445	321,184,997
2014-06-30	18.310	18.590	18.310	18.540	0.440	180,567,358
2014-06-27	18.340	18.490	18.230	18.380	0.436	302,820,637
2014-06-26	18.610	18.620	18.300	18.360	0.436	256,906,837
2014-06-25	18.470	18.620	18.300	18.610	0.442	215,419,558
2014-06-24	18.680	18.830	18.340	18.420	0.437	275,779,197
2014-06-23	18.680	18.720	18.460	18.710	0.444	414,201,196
2014-06-20	19.190	19.255	18.780	18.930	0.449	353,146,316
2014-06-19	19.230	19.330	19.000	19.138	0.454	474,592,795
2014-06-18	19.560	19.680	19.380	19.590	0.465	215,535,238
2014-06-17	19.500	19.690	19.400	19.610	0.465	157,614,118
2014-06-16	19.450	19.610	19.310	19.480	0.462	198,618,878
2014-06-13	19.720	19.730	19.350	19.540	0.464	227,851,238
2014-06-12	19.400	19.610	19.230	19.520	0.463	337,161,877
2014-06-11	19.080	19.445	19.080	19.400	0.460	266,230,917
2014-06-10	18.980	19.240	18.900	19.150	0.455	217,606,478
2014-06-09	19.010	19.230	18.880	19.050	0.452	247,454,238
2014-06-06	19.050	19.200	18.980	19.030	0.452	161,050,758
2014-06-05	18.910	19.020	18.800	18.960	0.450	188,694,958
2014-06-04	18.810	19.020	18.800	18.880	0.448	161,234,318
2014-06-03	18.980	19.000	18.610	18.860	0.448	243,210,358
2014-06-02	19.060	19.180	18.780	18.940	0.450	181,498,838
2014-05-30	18.950	19.050	18.850	19.000	0.451	239,116,518

← NewerPage 52 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.