Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	13.450	13.680	13.425	13.660	0.312	357,871,556
2012-09-21	13.630	13.750	13.580	13.665	0.312	340,134,117
2012-09-20	13.680	13.750	13.500	13.610	0.311	320,606,917
2012-09-19	13.580	13.900	13.420	13.710	0.314	451,975,995
2012-09-18	13.310	13.710	13.295	13.550	0.310	360,006,836
2012-09-17	13.870	13.870	13.310	13.460	0.308	493,362,395
2012-09-14	13.670	14.080	13.670	13.840	0.316	339,467,837
2012-09-13	13.710	13.760	13.420	13.675	0.313	433,981,596
2012-09-12	13.550	13.660	13.420	13.590	0.311	322,609,437
2012-09-11	13.270	13.650	13.220	13.440	0.307	382,927,796
2012-09-10	13.370	13.560	13.250	13.280	0.304	371,136,516
2012-09-07	13.380	13.490	12.950	13.400	0.306	781,133,992
2012-09-06	13.420	14.090	13.410	13.730	0.314	657,360,793
2012-09-05	13.330	13.520	13.180	13.320	0.305	480,253,195
2012-09-04	13.800	13.850	13.150	13.275	0.304	694,487,953
2012-08-31	14.150	14.250	13.890	14.030	0.321	485,071,595
2012-08-30	14.290	14.340	13.980	14.050	0.321	307,511,277
2012-08-29	14.280	14.410	14.250	14.320	0.327	250,446,398
2012-08-28	14.240	14.430	14.210	14.290	0.327	310,793,277
2012-08-27	14.590	14.630	14.340	14.350	0.328	340,946,157
2012-08-24	14.310	14.670	14.280	14.600	0.334	347,722,317
2012-08-23	14.610	14.620	14.250	14.305	0.327	379,236,076
2012-08-22	14.520	14.700	14.470	14.640	0.335	313,591,397
2012-08-21	14.700	14.790	14.460	14.610	0.334	340,246,317
2012-08-20	14.600	14.670	14.430	14.650	0.335	314,649,117
2012-08-17	14.780	14.780	14.520	14.650	0.335	309,921,437
2012-08-16	14.610	14.825	14.560	14.780	0.338	371,146,076
2012-08-15	14.640	14.759	14.405	14.480	0.331	594,416,394
2012-08-14	14.860	14.880	14.530	14.590	0.334	388,996,036
2012-08-13	14.640	14.820	14.580	14.810	0.339	447,316,796
2012-08-10	15.100	15.220	14.430	14.621	0.334	1,278,871,947
2012-08-09	14.250	14.740	14.230	14.710	0.336	822,299,592
2012-08-08	14.140	14.380	14.100	14.230	0.325	517,367,595
2012-08-07	14.180	14.300	14.070	14.150	0.324	407,418,396
2012-08-06	13.850	14.080	13.830	14.010	0.320	360,470,116
2012-08-03	13.650	13.860	13.330	13.720	0.314	326,545,437
2012-08-02	13.320	13.640	13.100	13.440	0.307	367,910,716
2012-08-01	13.620	13.750	13.330	13.390	0.306	335,911,077
2012-07-31	13.330	13.730	13.313	13.540	0.310	387,785,076
2012-07-30	13.480	13.650	13.220	13.330	0.305	363,548,396
2012-07-27	13.200	13.520	13.100	13.475	0.308	376,514,716
2012-07-26	13.330	13.480	13.050	13.150	0.301	338,456,517
2012-07-25	12.800	13.221	12.740	13.090	0.299	415,081,596
2012-07-24	13.000	13.080	12.685	12.840	0.294	351,170,516
2012-07-23	12.470	13.069	12.330	12.980	0.297	451,741,195
2012-07-20	13.110	13.200	12.670	12.805	0.293	451,070,795
2012-07-19	13.150	13.360	13.060	13.185	0.302	403,035,996
2012-07-18	12.340	13.240	12.280	13.060	0.299	616,132,794
2012-07-17	12.640	12.710	12.160	12.370	0.283	447,478,796
2012-07-16	12.480	12.700	12.360	12.595	0.288	334,499,717
2012-07-13	12.410	12.615	12.330	12.555	0.287	324,273,157
2012-07-12	12.470	12.490	12.285	12.400	0.284	472,159,595
2012-07-11	12.860	13.020	12.550	12.610	0.288	485,426,395
2012-07-10	13.080	13.470	12.720	12.820	0.293	512,035,595
2012-07-09	13.320	13.380	13.110	13.220	0.302	306,389,837
2012-07-06	13.560	13.600	13.250	13.400	0.306	382,759,476
2012-07-05	13.710	13.770	13.450	13.660	0.312	280,117,117
2012-07-03	13.450	13.830	13.440	13.800	0.316	219,350,918
2012-07-02	13.890	13.900	13.340	13.445	0.307	581,696,754
2012-06-29	13.550	13.850	13.540	13.820	0.316	616,585,234

← NewerPage 60 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.