Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	18.380	18.600	18.350	18.480	0.437	260,517,117
2014-03-03	17.970	18.290	17.810	18.290	0.432	375,946,916
2014-02-28	18.400	18.580	18.114	18.380	0.434	321,690,717
2014-02-27	18.710	18.900	18.450	18.500	0.437	388,846,716
2014-02-26	18.700	18.980	18.650	18.710	0.442	360,897,436
2014-02-25	18.800	18.880	18.540	18.740	0.443	242,521,318
2014-02-24	18.600	19.050	18.430	18.910	0.445	403,258,396
2014-02-21	18.750	18.990	18.520	18.640	0.438	451,053,195
2014-02-20	18.180	18.815	18.150	18.780	0.442	398,091,796
2014-02-19	17.900	18.300	17.820	18.140	0.427	450,460,796
2014-02-18	17.920	17.980	17.750	17.900	0.421	429,095,196
2014-02-14	17.200	17.950	17.190	17.910	0.421	817,697,952
2014-02-13	17.250	17.460	16.950	17.360	0.408	902,896,391
2014-02-12	16.300	16.950	16.300	16.830	0.396	745,629,993
2014-02-11	16.010	16.290	15.930	16.250	0.382	235,490,918
2014-02-10	15.850	16.130	15.835	15.920	0.374	324,373,477
2014-02-07	15.680	15.890	15.540	15.870	0.373	157,366,238
2014-02-06	15.460	15.680	15.440	15.640	0.368	168,381,638
2014-02-05	15.470	15.520	15.320	15.440	0.363	214,677,278
2014-02-04	15.480	15.610	15.400	15.580	0.366	280,693,477
2014-02-03	15.810	15.830	15.430	15.490	0.364	431,727,596
2014-01-31	15.500	15.790	15.490	15.700	0.369	335,346,397
2014-01-30	15.550	15.750	15.500	15.720	0.370	202,894,238
2014-01-29	15.550	15.640	15.450	15.460	0.364	158,521,518
2014-01-28	15.430	15.620	15.370	15.610	0.367	167,994,038
2014-01-27	15.560	15.780	15.370	15.460	0.364	233,812,398
2014-01-24	15.840	15.900	15.560	15.560	0.366	248,247,478
2014-01-23	15.980	16.150	15.850	15.970	0.376	185,026,878
2014-01-22	16.080	16.100	15.840	16.030	0.377	337,939,797
2014-01-21	16.010	16.150	15.880	16.050	0.377	246,076,638
2014-01-17	16.060	16.250	15.890	15.990	0.376	340,400,757
2014-01-16	16.010	16.090	15.940	16.060	0.378	220,655,958
2014-01-15	15.910	16.065	15.840	16.010	0.377	175,042,838
2014-01-14	15.440	15.870	15.370	15.840	0.373	241,826,518
2014-01-13	15.730	15.825	15.330	15.360	0.361	243,331,958
2014-01-10	15.800	15.910	15.590	15.730	0.370	218,493,358
2014-01-09	16.110	16.140	15.700	15.750	0.370	292,203,197
2014-01-08	16.200	16.440	16.140	16.360	0.385	308,199,197
2014-01-07	16.040	16.200	15.925	16.140	0.380	333,286,797
2014-01-06	15.830	16.000	15.680	15.880	0.373	409,496,796
2014-01-03	15.890	15.920	15.620	15.670	0.369	259,331,517
2014-01-02	15.920	15.980	15.720	15.860	0.373	260,091,837
2013-12-31	16.000	16.100	15.900	16.020	0.377	235,785,238
2013-12-30	15.770	15.980	15.750	15.970	0.376	248,210,678
2013-12-27	15.750	15.790	15.660	15.760	0.371	210,976,998
2013-12-26	15.880	15.925	15.630	15.670	0.369	168,920,158
2013-12-24	15.870	15.870	15.660	15.820	0.372	79,601,359
2013-12-23	15.780	15.910	15.650	15.780	0.371	168,567,518
2013-12-20	15.410	15.700	15.370	15.685	0.369	382,080,676
2013-12-19	15.300	15.400	15.200	15.380	0.362	258,621,277
2013-12-18	15.140	15.350	14.950	15.320	0.360	426,231,596
2013-12-17	15.030	15.150	14.900	15.110	0.355	274,271,517
2013-12-16	15.030	15.170	15.020	15.040	0.354	237,780,118
2013-12-13	15.140	15.250	15.000	15.020	0.353	184,592,958
2013-12-12	15.360	15.440	15.080	15.110	0.355	258,722,837
2013-12-11	15.590	15.610	15.380	15.410	0.362	414,155,996
2013-12-10	15.210	15.630	15.190	15.560	0.366	524,272,795
2013-12-09	15.470	15.520	15.180	15.205	0.358	385,311,196
2013-12-06	15.890	15.890	15.430	15.470	0.364	281,000,557
2013-12-05	15.990	15.990	15.680	15.700	0.369	271,812,517

← NewerPage 54 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.