Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	14.700	14.710	14.370	14.540	0.332	533,645,995
2012-01-05	14.130	14.780	14.070	14.710	0.336	563,571,194
2012-01-04	14.050	14.260	13.920	14.200	0.325	347,368,637
2012-01-03	14.300	14.400	14.010	14.040	0.321	468,133,595
2011-12-30	13.920	14.070	13.840	13.860	0.317	186,963,278
2011-12-29	13.850	14.000	13.650	13.970	0.319	211,119,638
2011-12-28	14.060	14.088	13.700	13.710	0.314	233,964,358
2011-12-27	14.110	14.280	14.020	14.060	0.322	195,748,638
2011-12-23	14.380	14.400	14.050	14.170	0.324	248,947,518
2011-12-22	13.760	14.350	13.760	14.305	0.327	576,647,634
2011-12-21	13.820	13.970	13.450	13.720	0.314	548,421,555
2011-12-20	13.460	13.950	13.460	13.900	0.318	445,520,396
2011-12-19	13.570	13.730	13.110	13.155	0.301	463,433,595
2011-12-16	13.570	13.830	13.450	13.510	0.309	619,186,834
2011-12-15	13.810	13.900	13.430	13.460	0.308	435,269,596
2011-12-14	14.010	14.090	13.430	13.580	0.311	636,078,034
2011-12-13	14.720	14.900	14.040	14.130	0.323	516,595,195
2011-12-12	14.580	14.640	14.260	14.530	0.332	573,333,194
2011-12-09	14.580	15.020	14.375	14.900	0.341	555,859,594
2011-12-08	15.020	15.270	14.640	14.690	0.336	491,550,395
2011-12-07	15.160	15.280	14.850	15.170	0.347	510,035,995
2011-12-06	15.570	15.600	15.100	15.260	0.349	573,830,794
2011-12-05	15.980	16.000	15.350	15.480	0.354	644,726,394
2011-12-02	15.990	16.050	15.570	15.720	0.359	546,519,155
2011-12-01	15.500	15.860	15.430	15.820	0.362	529,874,795
2011-11-30	15.360	15.670	15.230	15.630	0.357	730,363,993
2011-11-29	14.810	15.100	14.670	14.910	0.341	623,741,554
2011-11-28	14.500	15.050	14.500	14.830	0.339	690,636,393
2011-11-25	14.250	14.580	14.000	14.040	0.321	406,616,396
2011-11-23	14.920	15.030	14.430	14.440	0.330	825,356,392
2011-11-22	14.790	15.160	14.705	15.080	0.345	1,287,653,987
2011-11-21	13.710	14.770	13.500	14.630	0.335	1,330,785,147
2011-11-18	14.140	14.140	13.775	13.930	0.319	501,491,595
2011-11-17	14.550	14.590	13.800	14.060	0.322	657,586,873
2011-11-16	14.600	14.990	14.530	14.580	0.333	512,626,795
2011-11-15	14.550	14.985	14.510	14.880	0.340	505,764,395
2011-11-14	14.980	15.130	14.650	14.690	0.336	500,438,795
2011-11-11	14.880	15.100	14.070	14.980	0.343	1,751,926,382
2011-11-10	14.670	14.820	14.110	14.470	0.331	990,480,790
2011-11-09	14.730	14.920	14.260	14.320	0.327	532,385,595
2011-11-08	14.930	15.170	14.690	15.080	0.345	549,863,635
2011-11-07	14.710	14.960	14.400	14.740	0.337	613,662,794
2011-11-04	14.520	14.870	14.290	14.820	0.339	655,212,433
2011-11-03	13.970	14.680	13.600	14.650	0.335	749,371,153
2011-11-02	14.200	14.270	13.530	13.815	0.316	962,093,590
2011-11-01	14.260	14.300	13.920	14.060	0.322	791,044,352
2011-10-31	15.100	15.190	14.800	14.800	0.338	520,242,395
2011-10-28	15.120	15.740	15.080	15.600	0.357	490,184,795
2011-10-27	15.160	15.400	14.820	15.250	0.349	577,908,434
2011-10-26	14.730	14.810	14.200	14.620	0.334	503,231,195
2011-10-25	14.810	14.930	14.420	14.450	0.330	578,043,594
2011-10-24	14.540	15.250	14.510	15.020	0.343	535,263,595
2011-10-21	14.590	14.830	14.240	14.480	0.331	628,558,034
2011-10-20	14.760	14.820	13.840	14.410	0.330	990,535,230
2011-10-19	15.500	15.770	15.125	15.170	0.347	557,686,794
2011-10-18	14.860	15.520	14.770	15.480	0.354	590,961,234
2011-10-17	15.540	15.540	14.860	14.940	0.342	611,867,594
2011-10-14	15.730	15.890	15.340	15.720	0.359	702,830,393
2011-10-13	14.540	15.490	14.500	15.460	0.354	854,828,831
2011-10-12	14.900	14.910	14.600	14.610	0.334	612,202,834

← NewerPage 63 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.