Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	12.590	12.660	12.475	12.620	0.292	340,588,037
2013-03-19	12.560	12.620	12.380	12.470	0.289	355,476,396
2013-03-18	12.560	12.670	12.460	12.550	0.291	298,311,677
2013-03-15	12.750	12.750	12.590	12.640	0.293	355,792,316
2013-03-14	12.820	12.860	12.670	12.750	0.295	383,301,636
2013-03-13	12.740	12.956	12.620	12.740	0.295	485,839,995
2013-03-12	12.680	12.780	12.560	12.740	0.295	310,855,877
2013-03-11	12.690	12.750	12.590	12.695	0.294	299,745,477
2013-03-08	12.790	12.880	12.730	12.820	0.297	246,483,278
2013-03-07	12.860	12.990	12.687	12.760	0.295	315,021,957
2013-03-06	12.880	13.000	12.730	12.790	0.296	342,927,317
2013-03-05	12.730	12.820	12.665	12.800	0.296	366,199,756
2013-03-04	12.620	12.775	12.520	12.655	0.293	353,688,556
2013-03-01	12.570	12.750	12.455	12.710	0.294	389,392,956
2013-02-28	12.560	12.850	12.510	12.660	0.293	591,393,594
2013-02-27	12.370	12.690	12.340	12.600	0.292	476,976,395
2013-02-26	12.250	12.435	12.209	12.370	0.286	487,503,995
2013-02-25	12.550	12.650	12.280	12.300	0.283	644,441,234
2013-02-22	12.370	12.530	12.300	12.520	0.288	370,146,516
2013-02-21	12.360	12.500	12.260	12.290	0.283	580,405,194
2013-02-20	12.600	12.800	12.340	12.380	0.285	713,058,833
2013-02-19	12.740	12.750	12.480	12.555	0.289	433,552,796
2013-02-15	12.700	12.790	12.450	12.731	0.293	733,874,353
2013-02-14	12.200	12.740	12.050	12.730	0.293	882,053,591
2013-02-13	12.440	12.665	12.330	12.370	0.285	856,392,791
2013-02-12	12.395	12.565	12.380	12.430	0.286	277,830,597
2013-02-11	12.470	12.635	12.350	12.510	0.288	408,319,996
2013-02-08	12.370	12.470	12.290	12.370	0.285	307,251,437
2013-02-07	12.300	12.400	12.170	12.290	0.283	440,161,196
2013-02-06	12.140	12.440	12.070	12.340	0.284	530,817,995
2013-02-05	12.220	12.510	12.180	12.440	0.286	367,348,236
2013-02-04	12.300	12.550	12.150	12.160	0.280	511,763,995
2013-02-01	12.360	12.410	12.260	12.370	0.285	288,824,957
2013-01-31	12.320	12.460	12.180	12.260	0.282	470,648,395
2013-01-30	12.350	12.520	12.275	12.320	0.284	287,620,717
2013-01-29	12.560	12.590	12.290	12.340	0.284	389,047,996
2013-01-28	12.470	12.690	12.440	12.610	0.290	422,488,396
2013-01-25	12.210	12.420	12.150	12.410	0.286	393,918,196
2013-01-24	12.090	12.240	12.030	12.190	0.281	397,083,756
2013-01-23	12.150	12.160	12.000	12.130	0.279	422,028,796
2013-01-22	12.160	12.270	12.050	12.110	0.279	308,221,157
2013-01-18	12.250	12.250	12.020	12.170	0.280	397,105,236
2013-01-17	12.130	12.300	12.100	12.250	0.282	580,849,594
2013-01-16	11.960	12.190	11.960	12.090	0.278	337,379,677
2013-01-15	12.140	12.140	11.910	11.980	0.276	375,959,476
2013-01-14	12.290	12.290	12.060	12.200	0.281	305,715,877
2013-01-11	12.280	12.290	12.090	12.210	0.281	513,214,395
2013-01-10	12.320	12.380	12.160	12.230	0.281	506,388,395
2013-01-09	12.590	12.650	12.130	12.210	0.281	695,127,553
2013-01-08	12.800	12.840	12.400	12.492	0.288	466,423,995
2013-01-07	13.140	13.180	12.680	12.770	0.294	610,879,154
2013-01-04	12.750	13.190	12.710	13.150	0.303	525,062,795
2013-01-03	12.720	12.870	12.580	12.730	0.293	298,886,757
2013-01-02	12.560	12.730	12.510	12.720	0.293	478,843,595
2012-12-31	12.060	12.310	12.030	12.260	0.282	326,701,957
2012-12-28	12.050	12.290	12.030	12.100	0.278	220,599,118
2012-12-27	12.260	12.280	12.020	12.160	0.280	299,801,157
2012-12-26	12.220	12.420	12.190	12.240	0.282	196,800,918
2012-12-24	12.340	12.380	12.210	12.250	0.282	127,526,559
2012-12-21	12.470	12.470	12.210	12.350	0.284	462,208,795

← NewerPage 58 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.