Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	18.970	19.130	18.910	18.950	0.450	171,883,198
2014-05-28	18.890	19.100	18.710	18.980	0.450	224,714,078
2014-05-27	18.600	18.820	18.540	18.820	0.447	209,680,198
2014-05-23	18.420	18.580	18.310	18.490	0.439	182,657,518
2014-05-22	18.200	18.420	18.200	18.320	0.435	130,383,519
2014-05-21	18.310	18.465	18.125	18.240	0.433	216,710,998
2014-05-20	18.460	18.510	18.150	18.240	0.433	256,200,197
2014-05-19	18.150	18.640	18.070	18.540	0.438	360,081,036
2014-05-16	17.860	18.090	17.860	17.960	0.424	283,958,317
2014-05-15	18.060	18.160	17.820	18.000	0.425	325,914,437
2014-05-14	18.290	18.360	18.090	18.100	0.428	214,321,358
2014-05-13	18.330	18.630	18.220	18.280	0.432	221,103,878
2014-05-12	18.090	18.620	18.080	18.580	0.439	299,854,117
2014-05-09	17.940	18.110	17.710	18.050	0.426	539,530,355
2014-05-08	18.200	18.790	18.110	18.500	0.437	432,739,596
2014-05-07	18.250	18.420	18.070	18.275	0.432	294,017,597
2014-05-06	18.810	18.970	18.200	18.250	0.431	416,189,596
2014-05-05	18.410	18.770	18.390	18.630	0.440	239,258,278
2014-05-02	18.660	18.660	18.320	18.430	0.435	156,375,118
2014-05-01	18.750	18.790	18.420	18.570	0.439	198,107,558
2014-04-30	18.660	18.680	18.430	18.470	0.436	305,778,957
2014-04-29	18.720	18.757	18.480	18.690	0.442	171,319,758
2014-04-28	18.880	18.980	18.420	18.650	0.441	226,787,958
2014-04-25	19.220	19.400	18.690	18.730	0.442	313,600,477
2014-04-24	19.220	19.460	19.220	19.260	0.455	391,500,116
2014-04-23	18.900	19.140	18.870	19.090	0.451	261,584,317
2014-04-22	18.740	18.990	18.640	18.870	0.446	255,162,397
2014-04-21	18.570	18.760	18.450	18.710	0.442	117,003,399
2014-04-17	18.420	18.730	18.380	18.560	0.438	153,532,998
2014-04-16	18.540	18.560	18.255	18.490	0.437	235,137,318
2014-04-15	18.340	18.550	18.160	18.450	0.436	304,636,837
2014-04-14	18.240	18.390	18.120	18.320	0.433	290,185,917
2014-04-11	18.240	18.520	17.880	18.120	0.428	353,111,636
2014-04-10	18.760	19.020	18.320	18.380	0.434	372,875,196
2014-04-09	18.950	19.110	18.690	18.840	0.445	421,967,596
2014-04-08	18.210	18.910	18.180	18.860	0.446	470,693,595
2014-04-07	18.160	18.560	18.060	18.210	0.430	428,576,396
2014-04-04	18.830	18.940	18.065	18.150	0.429	368,033,036
2014-04-03	18.570	19.185	18.560	18.730	0.442	599,663,994
2014-04-02	18.650	18.690	18.450	18.530	0.438	239,946,638
2014-04-01	18.480	18.870	18.260	18.650	0.441	656,322,353
2014-03-31	17.930	18.090	17.805	17.910	0.423	273,402,317
2014-03-28	17.760	18.010	17.710	17.900	0.423	398,829,476
2014-03-27	17.990	18.140	17.585	17.790	0.420	540,735,155
2014-03-26	18.620	18.970	17.870	18.030	0.426	557,777,594
2014-03-25	18.650	18.670	18.310	18.450	0.436	304,424,197
2014-03-24	18.550	18.700	18.180	18.450	0.436	306,095,437
2014-03-21	18.730	18.880	18.440	18.540	0.438	566,117,194
2014-03-20	18.460	18.730	18.380	18.570	0.439	191,801,398
2014-03-19	18.380	18.910	18.330	18.555	0.438	366,166,556
2014-03-18	17.890	18.360	17.810	18.240	0.431	293,904,637
2014-03-17	17.870	18.000	17.800	17.820	0.421	299,712,397
2014-03-14	17.560	17.980	17.560	17.820	0.421	460,045,995
2014-03-13	18.360	18.430	17.650	17.740	0.419	385,172,116
2014-03-12	18.180	18.430	18.110	18.320	0.433	239,537,398
2014-03-11	18.180	18.430	18.120	18.270	0.432	297,339,077
2014-03-10	18.300	18.380	18.010	18.090	0.427	300,893,957
2014-03-07	18.460	18.490	18.215	18.360	0.434	268,455,237
2014-03-06	18.670	18.770	18.350	18.380	0.434	290,143,717
2014-03-05	18.460	18.650	18.380	18.640	0.440	241,493,918

← NewerPage 53 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.