Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	15.700	15.990	15.655	15.960	0.375	493,177,195
2013-12-03	15.750	15.955	15.640	15.740	0.370	290,560,837
2013-12-02	15.540	15.860	15.510	15.750	0.370	373,873,916
2013-11-29	15.700	15.740	15.500	15.600	0.367	116,963,679
2013-11-27	15.630	15.745	15.530	15.700	0.369	181,273,478
2013-11-26	15.680	15.805	15.575	15.640	0.368	753,215,232
2013-11-25	15.180	15.530	15.180	15.510	0.365	248,207,758
2013-11-22	15.350	15.350	15.150	15.180	0.357	158,667,358
2013-11-21	15.230	15.360	15.160	15.330	0.361	213,566,238
2013-11-20	15.450	15.490	15.180	15.210	0.358	204,774,118
2013-11-19	15.620	15.760	15.420	15.440	0.363	206,717,358
2013-11-18	15.820	15.960	15.740	15.780	0.369	316,994,557
2013-11-15	16.280	16.300	16.010	16.170	0.378	450,331,596
2013-11-14	16.100	16.315	16.090	16.220	0.379	307,980,197
2013-11-13	15.680	16.150	15.650	16.150	0.378	332,797,637
2013-11-12	15.760	15.850	15.540	15.715	0.368	316,045,517
2013-11-11	15.500	15.730	15.470	15.690	0.367	297,688,997
2013-11-08	15.000	15.610	14.935	15.560	0.364	734,575,233
2013-11-07	14.850	14.890	14.520	14.545	0.340	553,076,434
2013-11-06	14.800	14.910	14.650	14.900	0.349	198,044,278
2013-11-05	14.730	14.865	14.570	14.800	0.346	422,375,196
2013-11-04	15.310	15.310	14.790	14.820	0.347	410,284,796
2013-11-01	15.270	15.330	15.150	15.255	0.357	206,137,078
2013-10-31	15.240	15.350	15.160	15.189	0.355	293,369,117
2013-10-30	15.280	15.350	15.090	15.220	0.356	204,030,518
2013-10-29	15.190	15.260	15.050	15.230	0.356	387,952,596
2013-10-28	15.220	15.290	15.000	15.210	0.356	394,022,636
2013-10-25	15.470	15.480	15.190	15.240	0.356	330,501,957
2013-10-24	15.540	15.640	15.364	15.385	0.360	236,435,998
2013-10-23	15.740	15.740	15.450	15.501	0.363	252,231,157
2013-10-22	15.850	15.860	15.630	15.770	0.369	179,465,998
2013-10-21	16.000	16.010	15.800	15.850	0.371	195,009,678
2013-10-18	15.600	15.860	15.540	15.810	0.370	255,066,117
2013-10-17	15.480	15.670	15.480	15.630	0.366	213,322,438
2013-10-16	15.500	15.660	15.480	15.600	0.365	210,071,238
2013-10-15	15.490	15.580	15.400	15.410	0.360	208,867,798
2013-10-14	15.220	15.490	15.220	15.490	0.362	166,628,198
2013-10-11	15.150	15.340	15.100	15.260	0.357	213,704,518
2013-10-10	15.330	15.430	15.220	15.385	0.360	223,493,758
2013-10-09	15.560	15.570	15.140	15.220	0.356	275,861,957
2013-10-08	15.550	15.770	15.340	15.460	0.362	290,719,757
2013-10-07	15.530	15.700	15.450	15.590	0.365	169,951,918
2013-10-04	15.360	15.720	15.320	15.590	0.365	246,228,878
2013-10-03	15.550	15.692	15.305	15.380	0.360	436,766,396
2013-10-02	15.390	15.600	15.390	15.540	0.364	162,035,758
2013-10-01	15.580	15.655	15.465	15.550	0.364	227,096,038
2013-09-30	15.420	15.670	15.330	15.560	0.364	226,766,438
2013-09-27	15.550	15.680	15.490	15.580	0.364	151,931,038
2013-09-26	15.760	15.790	15.580	15.670	0.367	148,814,679
2013-09-25	15.670	15.840	15.600	15.725	0.368	233,374,998
2013-09-24	15.650	15.760	15.560	15.700	0.367	229,730,318
2013-09-23	15.780	15.910	15.550	15.640	0.366	271,249,157
2013-09-20	15.970	16.069	15.760	15.795	0.369	356,033,476
2013-09-19	16.070	16.100	15.860	15.925	0.373	227,571,198
2013-09-18	15.870	16.040	15.790	15.999	0.374	268,173,677
2013-09-17	15.870	15.990	15.800	15.860	0.371	168,627,318
2013-09-16	15.930	16.040	15.750	15.810	0.370	235,574,318
2013-09-13	15.750	15.870	15.640	15.800	0.370	159,696,718
2013-09-12	15.630	15.900	15.630	15.700	0.367	303,817,277
2013-09-11	15.430	15.750	15.323	15.710	0.367	396,165,636

← NewerPage 55 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.