Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	13.020	13.320	12.910	13.240	0.303	546,039,995
2012-06-27	12.740	13.230	12.740	13.140	0.300	506,203,595
2012-06-26	12.660	12.820	12.480	12.730	0.291	437,207,596
2012-06-25	13.010	13.050	12.540	12.590	0.288	494,613,595
2012-06-22	13.000	13.150	12.820	12.995	0.297	865,357,551
2012-06-21	13.440	13.440	12.810	12.835	0.294	516,494,795
2012-06-20	13.370	13.700	13.290	13.450	0.308	972,887,190
2012-06-19	12.910	13.430	12.850	13.235	0.303	960,560,790
2012-06-18	12.200	12.500	12.100	12.400	0.284	304,422,597
2012-06-15	12.120	12.300	12.010	12.290	0.281	385,483,156
2012-06-14	12.160	12.260	11.910	12.030	0.275	590,061,554
2012-06-13	12.500	12.530	12.120	12.180	0.279	494,799,995
2012-06-12	12.400	12.630	12.380	12.510	0.286	496,409,595
2012-06-11	12.510	12.730	12.230	12.260	0.280	839,227,192
2012-06-08	11.930	12.160	11.910	12.120	0.277	370,605,236
2012-06-07	12.570	12.640	11.880	11.890	0.272	526,863,595
2012-06-06	12.160	12.420	12.070	12.390	0.283	369,005,516
2012-06-05	11.670	12.100	11.670	12.065	0.276	365,238,196
2012-06-04	12.040	12.110	11.630	11.730	0.268	432,972,796
2012-06-01	12.170	12.290	11.960	11.980	0.274	441,098,796
2012-05-31	12.570	12.620	12.270	12.430	0.284	358,192,876
2012-05-30	12.580	12.670	12.350	12.570	0.287	379,791,716
2012-05-29	12.600	12.800	12.550	12.720	0.291	310,017,477
2012-05-25	12.100	12.500	12.100	12.400	0.284	391,754,796
2012-05-24	12.510	12.530	12.020	12.110	0.277	520,433,195
2012-05-23	12.010	12.460	11.825	12.440	0.284	495,832,795
2012-05-22	12.280	12.300	11.960	12.140	0.278	410,339,596
2012-05-21	12.100	12.350	12.015	12.290	0.281	416,358,396
2012-05-18	12.680	12.740	12.020	12.080	0.276	567,335,994
2012-05-17	12.790	12.910	12.650	12.650	0.289	335,439,877
2012-05-16	13.020	13.170	12.700	12.735	0.291	470,682,795
2012-05-15	13.130	13.420	12.940	13.000	0.297	600,000,754
2012-05-14	13.100	13.330	12.830	13.130	0.300	437,776,796
2012-05-11	13.450	13.680	13.160	13.210	0.302	1,435,390,146
2012-05-10	12.630	12.650	12.220	12.420	0.284	597,087,994
2012-05-09	12.240	12.610	12.120	12.510	0.286	520,716,795
2012-05-08	12.360	12.540	12.140	12.460	0.285	462,319,595
2012-05-07	12.480	12.690	12.370	12.470	0.285	604,439,634
2012-05-04	12.550	12.620	12.260	12.260	0.280	545,241,595
2012-05-03	12.880	12.955	12.550	12.630	0.289	419,560,796
2012-05-02	13.180	13.230	12.780	12.850	0.294	684,049,593
2012-05-01	12.930	13.370	12.930	13.230	0.303	408,803,596
2012-04-30	12.910	13.070	12.820	13.000	0.297	262,411,877
2012-04-27	13.070	13.145	12.840	12.980	0.297	475,353,195
2012-04-26	13.070	13.200	12.980	13.090	0.299	539,214,035
2012-04-25	13.010	13.180	12.770	13.080	0.299	727,152,433
2012-04-24	13.270	13.380	12.750	12.820	0.293	730,438,433
2012-04-23	13.160	13.285	12.910	13.230	0.303	706,249,193
2012-04-20	13.740	13.780	13.360	13.390	0.306	509,636,795
2012-04-19	13.690	14.210	13.590	13.655	0.312	667,298,353
2012-04-18	13.930	14.000	13.700	13.870	0.317	400,763,196
2012-04-17	14.030	14.200	13.970	14.020	0.321	460,796,795
2012-04-16	14.260	14.300	13.760	13.990	0.320	463,644,395
2012-04-13	14.550	14.625	14.150	14.160	0.324	311,321,157
2012-04-12	14.360	14.760	14.300	14.680	0.336	384,865,156
2012-04-11	14.350	14.650	14.300	14.340	0.328	372,970,956
2012-04-10	14.380	14.580	14.090	14.160	0.324	470,463,195
2012-04-09	14.400	14.490	14.160	14.440	0.330	365,514,196
2012-04-05	14.670	14.850	14.580	14.630	0.335	369,330,796
2012-04-04	14.850	15.040	14.560	14.650	0.335	495,925,595

← NewerPage 61 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.