Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	14.420	14.441	14.250	14.350	0.334	236,010,518
2013-06-13	14.000	14.440	13.990	14.370	0.334	236,301,638
2013-06-12	14.240	14.355	13.970	14.050	0.327	312,584,797
2013-06-11	14.250	14.450	14.170	14.170	0.330	296,349,397
2013-06-10	14.410	14.530	14.330	14.440	0.336	224,157,078
2013-06-07	14.350	14.540	14.290	14.445	0.336	274,581,877
2013-06-06	14.160	14.360	14.150	14.250	0.332	341,083,557
2013-06-05	14.450	14.560	14.120	14.160	0.330	464,537,995
2013-06-04	14.540	14.800	14.380	14.470	0.337	363,672,236
2013-06-03	14.490	14.600	14.150	14.450	0.336	444,480,796
2013-05-31	14.550	14.760	14.470	14.470	0.337	577,517,554
2013-05-30	14.420	14.775	14.380	14.630	0.341	284,520,037
2013-05-29	14.440	14.530	14.380	14.440	0.336	335,048,197
2013-05-28	14.650	14.690	14.390	14.530	0.338	279,296,517
2013-05-24	14.550	14.670	14.380	14.540	0.338	283,301,277
2013-05-23	14.230	14.675	14.190	14.630	0.341	393,882,276
2013-05-22	14.980	14.980	14.340	14.400	0.335	480,405,595
2013-05-21	14.850	14.980	14.675	14.920	0.347	357,802,236
2013-05-20	14.810	14.895	14.760	14.840	0.344	236,378,918
2013-05-17	14.700	14.970	14.590	14.870	0.344	312,151,277
2013-05-16	14.680	14.830	14.580	14.630	0.339	308,370,557
2013-05-15	14.380	14.750	14.380	14.695	0.340	313,220,037
2013-05-14	14.410	14.570	14.265	14.450	0.335	454,136,795
2013-05-13	14.440	14.500	14.180	14.240	0.330	290,057,877
2013-05-10	14.200	14.600	14.200	14.540	0.337	861,259,591
2013-05-09	13.650	13.970	13.630	13.910	0.322	566,798,794
2013-05-08	13.670	13.980	13.620	13.899	0.322	334,101,477
2013-05-07	13.830	13.860	13.520	13.650	0.316	448,066,396
2013-05-06	13.870	13.945	13.750	13.830	0.320	217,135,878
2013-05-03	13.900	13.970	13.820	13.870	0.321	293,863,677
2013-05-02	13.640	13.850	13.560	13.810	0.320	323,489,997
2013-05-01	13.770	13.860	13.603	13.650	0.316	341,312,877
2013-04-30	13.600	13.770	13.510	13.770	0.319	276,715,157
2013-04-29	13.430	13.620	13.370	13.570	0.314	269,709,997
2013-04-26	13.450	13.470	13.335	13.410	0.311	324,350,757
2013-04-25	13.430	13.500	13.310	13.470	0.312	353,226,436
2013-04-24	12.960	13.470	12.950	13.360	0.309	556,591,634
2013-04-23	12.700	13.050	12.680	12.920	0.299	377,017,636
2013-04-22	12.560	12.700	12.460	12.590	0.292	245,564,758
2013-04-19	12.530	12.605	12.370	12.570	0.291	303,031,877
2013-04-18	12.820	12.900	12.540	12.540	0.290	402,547,596
2013-04-17	12.860	12.980	12.710	12.785	0.296	533,013,195
2013-04-16	12.940	13.050	12.870	12.960	0.300	468,845,195
2013-04-15	13.050	13.090	12.740	12.820	0.297	430,466,796
2013-04-12	12.830	13.230	12.720	13.090	0.303	770,569,992
2013-04-11	12.650	12.850	12.300	12.770	0.296	969,226,390
2013-04-10	12.640	12.850	12.610	12.830	0.297	384,684,156
2013-04-09	12.440	12.720	12.350	12.630	0.292	380,588,916
2013-04-08	12.470	12.470	12.195	12.430	0.288	326,656,757
2013-04-05	12.070	12.460	12.040	12.460	0.289	551,354,834
2013-04-04	12.090	12.290	12.050	12.245	0.284	294,729,997
2013-04-03	12.260	12.330	12.040	12.126	0.281	353,153,836
2013-04-02	12.420	12.450	12.200	12.275	0.284	371,526,956
2013-04-01	12.800	12.800	12.320	12.410	0.287	442,829,596
2013-03-28	12.620	12.840	12.530	12.830	0.297	349,273,117
2013-03-27	12.450	12.720	12.420	12.650	0.293	254,950,437
2013-03-26	12.440	12.510	12.390	12.500	0.289	232,563,838
2013-03-25	12.550	12.560	12.320	12.410	0.287	362,080,036
2013-03-22	12.460	12.530	12.410	12.480	0.289	232,473,958
2013-03-21	12.550	12.570	12.400	12.420	0.288	339,038,077

← NewerPage 57 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.