Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	15.440	15.458	15.000	15.080	0.345	430,520,796
2012-04-02	15.360	15.490	15.111	15.330	0.351	407,772,796
2012-03-30	15.360	15.490	15.140	15.395	0.352	527,275,995
2012-03-29	15.140	15.350	14.950	15.230	0.348	372,712,036
2012-03-28	15.010	15.360	14.900	15.160	0.347	892,479,191
2012-03-27	14.780	15.000	14.750	14.820	0.339	420,304,796
2012-03-26	14.690	14.790	14.550	14.720	0.337	288,619,317
2012-03-23	14.400	14.590	14.300	14.545	0.333	315,463,557
2012-03-22	14.350	14.560	14.310	14.440	0.330	425,417,596
2012-03-21	14.400	14.590	14.240	14.460	0.331	467,862,395
2012-03-20	14.560	14.560	14.270	14.400	0.329	449,649,196
2012-03-19	14.680	14.750	14.570	14.640	0.335	405,419,996
2012-03-16	14.590	14.660	14.510	14.600	0.334	428,353,596
2012-03-15	14.410	14.660	14.360	14.580	0.333	382,579,716
2012-03-14	14.790	14.815	14.320	14.365	0.328	735,879,593
2012-03-13	14.650	14.870	14.580	14.790	0.338	553,527,154
2012-03-12	14.880	14.980	14.550	14.585	0.334	299,949,157
2012-03-09	14.900	15.010	14.740	14.820	0.339	367,832,916
2012-03-08	14.850	15.010	14.772	14.855	0.340	430,859,596
2012-03-07	14.800	14.870	14.600	14.810	0.339	441,983,596
2012-03-06	14.690	14.810	14.460	14.720	0.337	471,427,995
2012-03-05	15.270	15.300	14.750	14.860	0.340	515,110,395
2012-03-02	15.200	15.600	15.200	15.380	0.352	684,074,353
2012-03-01	15.210	15.430	15.150	15.250	0.349	449,965,196
2012-02-29	15.380	15.640	15.140	15.150	0.346	689,254,353
2012-02-28	15.470	15.650	15.170	15.330	0.351	699,922,033
2012-02-27	15.590	15.660	15.245	15.470	0.354	745,369,993
2012-02-24	15.960	15.980	15.720	15.790	0.361	366,709,076
2012-02-23	15.850	16.000	15.600	15.910	0.364	323,964,077
2012-02-22	15.850	16.240	15.800	15.820	0.362	492,483,595
2012-02-21	15.840	16.320	15.810	15.925	0.364	518,208,795
2012-02-17	16.458	16.570	15.700	15.850	0.362	1,020,497,190
2012-02-16	15.060	16.580	15.000	16.450	0.376	1,888,928,261
2012-02-15	16.390	16.900	16.130	16.170	0.370	1,110,854,349
2012-02-14	16.150	16.380	16.010	16.240	0.371	454,018,795
2012-02-13	16.300	16.360	15.820	16.150	0.369	610,881,234
2012-02-10	16.140	16.200	15.810	15.895	0.363	440,288,796
2012-02-09	16.510	16.599	16.270	16.300	0.373	562,039,994
2012-02-08	15.740	16.620	15.660	16.310	0.373	847,649,192
2012-02-07	15.720	15.830	15.460	15.740	0.360	410,301,196
2012-02-06	15.740	15.760	15.560	15.695	0.359	278,906,677
2012-02-03	15.720	15.950	15.690	15.820	0.362	495,551,195
2012-02-02	15.010	15.550	14.860	15.485	0.354	696,459,593
2012-02-01	14.940	15.100	14.730	14.930	0.341	428,019,196
2012-01-31	14.840	14.850	14.510	14.770	0.338	357,897,116
2012-01-30	14.650	14.870	14.430	14.800	0.338	399,074,796
2012-01-27	14.620	14.990	14.500	14.910	0.341	450,148,396
2012-01-26	15.070	15.240	14.630	14.710	0.336	799,807,952
2012-01-25	14.540	14.890	14.120	14.850	0.340	1,274,445,627
2012-01-24	14.510	15.000	14.500	14.940	0.342	730,919,993
2012-01-23	14.230	14.620	14.050	14.610	0.334	562,946,834
2012-01-20	14.330	14.500	14.170	14.220	0.325	546,268,435
2012-01-19	14.100	14.370	13.950	14.350	0.328	608,317,194
2012-01-18	13.780	14.090	13.705	13.980	0.320	632,957,194
2012-01-17	13.940	13.940	13.500	13.520	0.309	627,193,234
2012-01-13	14.000	14.030	13.660	13.730	0.314	504,387,995
2012-01-12	14.220	14.230	13.790	14.100	0.322	652,382,793
2012-01-11	14.350	14.480	14.130	14.190	0.324	484,356,795
2012-01-10	14.760	14.770	14.380	14.480	0.331	546,379,195
2012-01-09	14.550	14.820	14.440	14.540	0.332	508,354,395

← NewerPage 62 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.