Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	15.240	15.460	15.170	15.450	0.361	292,242,957
2013-09-09	15.000	15.130	14.960	15.125	0.354	246,454,438
2013-09-06	14.950	15.030	14.765	14.880	0.348	226,760,558
2013-09-05	14.840	15.000	14.830	14.940	0.349	174,901,238
2013-09-04	14.760	14.990	14.740	14.900	0.349	222,107,878
2013-09-03	14.790	14.970	14.670	14.760	0.345	284,681,957
2013-08-30	14.780	14.820	14.680	14.750	0.345	378,119,556
2013-08-29	14.750	14.910	14.710	14.770	0.346	276,217,957
2013-08-28	14.830	14.940	14.740	14.800	0.346	318,824,277
2013-08-27	14.850	14.950	14.750	14.805	0.346	277,460,837
2013-08-26	14.970	15.030	14.930	14.995	0.351	300,330,797
2013-08-23	14.980	15.100	14.930	14.960	0.350	245,273,318
2013-08-22	14.870	15.100	14.870	14.960	0.350	129,099,999
2013-08-21	14.860	15.050	14.820	14.880	0.348	261,548,957
2013-08-20	14.870	15.050	14.850	14.950	0.350	234,214,838
2013-08-19	15.100	15.150	14.940	14.950	0.348	393,432,276
2013-08-16	15.100	15.400	15.070	15.189	0.354	660,454,753
2013-08-15	14.870	15.250	14.810	15.125	0.352	723,615,633
2013-08-14	14.390	15.120	14.380	15.030	0.350	828,800,392
2013-08-13	14.390	14.480	14.300	14.420	0.336	197,678,198
2013-08-12	13.900	14.580	13.110	14.370	0.334	257,566,517
2013-08-09	14.120	14.710	14.110	14.490	0.337	906,233,591
2013-08-08	14.680	14.765	14.510	14.699	0.342	345,695,397
2013-08-07	14.530	14.750	14.520	14.600	0.340	244,528,318
2013-08-06	14.840	14.870	14.580	14.610	0.340	206,609,158
2013-08-05	14.720	14.880	14.645	14.830	0.345	185,208,558
2013-08-02	14.610	14.790	14.510	14.760	0.344	209,627,078
2013-08-01	14.490	14.670	14.320	14.640	0.341	277,645,157
2013-07-31	14.340	14.580	14.330	14.435	0.336	270,159,717
2013-07-30	14.220	14.600	14.210	14.410	0.335	266,114,477
2013-07-29	14.170	14.350	14.130	14.170	0.330	179,539,278
2013-07-26	14.090	14.285	14.090	14.200	0.331	227,359,958
2013-07-25	14.200	14.445	14.100	14.260	0.332	243,317,318
2013-07-24	14.340	14.380	14.190	14.210	0.331	284,250,717
2013-07-23	14.410	14.410	14.140	14.210	0.331	246,791,478
2013-07-22	14.350	14.480	14.170	14.230	0.331	292,392,597
2013-07-19	14.460	14.530	14.090	14.240	0.331	480,540,395
2013-07-18	14.590	14.640	14.360	14.550	0.339	344,574,237
2013-07-17	14.690	14.740	14.570	14.610	0.340	166,215,478
2013-07-16	14.670	14.770	14.595	14.690	0.342	162,566,958
2013-07-15	14.670	14.670	14.380	14.610	0.340	201,330,958
2013-07-12	14.600	14.780	14.550	14.640	0.341	216,359,078
2013-07-11	14.510	14.650	14.480	14.630	0.341	239,842,158
2013-07-10	14.240	14.470	14.200	14.430	0.336	208,313,238
2013-07-09	14.200	14.328	14.160	14.241	0.331	157,362,678
2013-07-08	14.280	14.350	14.090	14.165	0.330	262,083,637
2013-07-05	14.170	14.270	14.075	14.240	0.331	184,696,118
2013-07-03	13.970	14.300	13.970	14.130	0.329	140,385,039
2013-07-02	14.020	14.300	13.960	14.090	0.328	256,390,877
2013-07-01	14.140	14.170	14.015	14.100	0.328	199,523,558
2013-06-28	14.010	14.180	13.830	14.040	0.327	431,533,996
2013-06-27	14.180	14.200	13.860	14.010	0.326	808,033,592
2013-06-26	14.380	14.395	14.080	14.140	0.329	579,816,754
2013-06-25	14.270	14.300	14.070	14.220	0.331	457,411,595
2013-06-24	14.210	14.390	13.910	14.120	0.329	580,770,834
2013-06-21	14.520	14.570	14.180	14.415	0.336	714,262,433
2013-06-20	14.720	14.740	14.335	14.440	0.336	628,694,034
2013-06-19	14.530	15.480	14.480	14.840	0.345	1,159,730,788
2013-06-18	14.560	14.720	14.280	14.400	0.335	486,771,595
2013-06-17	14.460	14.620	14.380	14.490	0.337	255,332,237

← NewerPage 56 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.