Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	12.700	12.710	12.500	12.640	0.291	334,331,357
2012-12-19	12.650	12.800	12.600	12.650	0.291	458,551,995
2012-12-18	12.540	12.700	12.500	12.560	0.289	416,476,796
2012-12-17	12.560	12.630	12.350	12.535	0.289	445,260,396
2012-12-14	12.580	12.720	12.490	12.590	0.290	338,659,637
2012-12-13	12.500	12.770	12.410	12.530	0.288	377,760,876
2012-12-12	12.690	12.760	12.470	12.520	0.288	399,403,956
2012-12-11	12.400	12.810	12.370	12.650	0.291	816,743,992
2012-12-10	11.960	12.450	11.930	12.360	0.284	513,671,595
2012-12-07	11.990	12.050	11.820	11.955	0.275	338,297,597
2012-12-06	11.930	12.060	11.885	11.980	0.276	412,892,796
2012-12-05	12.000	12.080	11.790	11.960	0.275	633,060,434
2012-12-04	11.770	12.120	11.700	12.095	0.278	528,125,995
2012-12-03	12.120	12.120	11.720	11.750	0.270	391,416,116
2012-11-30	12.030	12.120	11.900	11.970	0.276	460,527,195
2012-11-29	12.280	12.340	12.000	12.040	0.277	488,695,195
2012-11-28	12.110	12.320	11.960	12.260	0.282	398,354,996
2012-11-27	12.060	12.340	11.960	12.155	0.280	451,401,995
2012-11-26	11.920	12.140	11.900	12.105	0.279	364,610,996
2012-11-23	11.870	12.040	11.805	11.900	0.274	276,930,557
2012-11-21	11.490	11.850	11.480	11.820	0.272	422,310,796
2012-11-20	11.580	11.630	11.370	11.490	0.264	337,043,317
2012-11-19	11.590	11.740	11.450	11.698	0.268	404,127,996
2012-11-16	11.590	11.630	11.150	11.380	0.260	624,591,154
2012-11-15	11.610	11.910	11.510	11.590	0.265	466,746,795
2012-11-14	11.900	12.020	11.530	11.540	0.264	619,403,194
2012-11-13	11.860	12.130	11.820	11.830	0.271	492,125,195
2012-11-12	12.210	12.260	11.800	11.915	0.272	643,726,394
2012-11-09	12.750	12.895	12.150	12.190	0.279	846,322,432
2012-11-08	12.750	13.080	12.650	12.680	0.290	839,021,552
2012-11-07	12.910	12.990	12.550	12.610	0.288	324,616,157
2012-11-06	13.050	13.050	12.790	13.010	0.298	350,803,796
2012-11-05	12.460	13.070	12.460	13.020	0.298	444,838,396
2012-11-02	12.680	12.700	12.410	12.490	0.286	256,699,557
2012-11-01	12.040	12.560	12.030	12.550	0.287	473,237,995
2012-10-31	12.100	12.200	11.950	11.975	0.274	347,111,797
2012-10-26	12.200	12.270	12.050	12.050	0.276	389,382,476
2012-10-25	12.270	12.400	12.130	12.180	0.279	307,356,197
2012-10-24	12.410	12.460	12.050	12.170	0.278	332,912,317
2012-10-23	11.860	12.410	11.830	12.330	0.282	573,961,994
2012-10-22	12.160	12.230	11.870	11.970	0.274	480,857,595
2012-10-19	12.670	12.760	12.035	12.105	0.277	709,768,433
2012-10-18	13.030	13.030	12.805	12.860	0.294	254,775,197
2012-10-17	13.000	13.120	12.870	13.060	0.299	391,750,556
2012-10-16	12.900	13.200	12.780	13.160	0.301	367,757,116
2012-10-15	12.650	12.800	12.500	12.790	0.292	249,577,238
2012-10-12	12.650	12.750	12.550	12.630	0.289	260,692,197
2012-10-11	12.790	12.830	12.641	12.740	0.291	320,557,437
2012-10-10	12.830	12.890	12.620	12.670	0.290	326,567,717
2012-10-09	13.150	13.190	12.850	12.890	0.295	366,379,876
2012-10-08	13.250	13.310	13.070	13.170	0.301	240,593,318
2012-10-05	13.660	13.800	13.250	13.300	0.304	483,064,795
2012-10-04	13.070	13.700	13.000	13.620	0.311	502,614,395
2012-10-03	13.200	13.240	12.970	13.035	0.298	430,872,796
2012-10-02	13.210	13.210	13.020	13.170	0.301	295,488,957
2012-10-01	13.400	13.480	13.070	13.115	0.300	504,235,195
2012-09-28	13.220	13.530	13.045	13.340	0.305	485,521,195
2012-09-27	13.210	13.300	13.100	13.275	0.304	558,891,194
2012-09-26	13.360	13.365	13.020	13.180	0.301	436,813,996
2012-09-25	13.840	13.900	13.390	13.410	0.307	481,543,195

← NewerPage 59 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.