Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	14.660	14.900	14.570	14.620	0.334	816,406,792
2011-10-10	14.390	14.780	14.360	14.780	0.338	534,375,595
2011-10-07	13.950	14.360	13.660	14.150	0.324	807,112,032
2011-10-06	13.430	13.930	13.410	13.890	0.318	773,286,792
2011-10-05	12.870	13.480	12.610	13.360	0.306	856,935,631
2011-10-04	11.515	12.900	11.470	12.900	0.295	1,361,703,746
2011-10-03	12.350	12.740	11.810	11.810	0.270	950,052,431
2011-09-30	12.880	12.950	12.490	12.510	0.286	678,429,193
2011-09-29	13.660	13.890	12.750	13.090	0.299	866,614,351
2011-09-28	13.870	14.220	13.200	13.420	0.307	1,236,528,828
2011-09-27	14.170	14.290	13.730	13.840	0.316	781,427,192
2011-09-26	13.960	14.000	13.200	13.820	0.316	972,120,790
2011-09-23	13.430	14.180	13.350	13.790	0.315	1,011,806,790
2011-09-22	13.900	13.920	13.250	13.510	0.309	1,314,630,787
2011-09-21	14.830	15.085	14.460	14.465	0.331	715,540,393
2011-09-20	15.330	15.390	14.680	14.750	0.337	792,435,992
2011-09-19	15.200	15.310	14.750	15.140	0.346	968,203,590
2011-09-16	15.530	16.100	15.380	15.460	0.354	1,391,584,826
2011-09-15	15.620	15.700	15.360	15.495	0.354	752,905,992
2011-09-14	14.910	15.470	14.900	15.280	0.349	1,547,450,905
2011-09-13	14.330	14.600	14.110	14.530	0.332	853,835,991
2011-09-12	13.690	14.330	13.690	14.210	0.325	916,477,551
2011-09-09	14.060	14.440	13.760	13.880	0.317	869,826,391
2011-09-08	14.110	14.450	13.950	14.180	0.324	880,342,791
2011-09-07	14.250	14.640	13.860	14.250	0.326	1,606,615,904
2011-09-06	12.500	13.210	12.380	13.180	0.301	696,246,393
2011-09-02	12.980	13.160	12.820	12.920	0.295	471,353,595
2011-09-01	13.490	13.780	13.270	13.280	0.304	762,373,992
2011-08-31	13.780	13.920	13.200	13.310	0.304	705,914,753
2011-08-30	13.270	13.790	13.180	13.680	0.313	684,935,633
2011-08-29	13.380	13.410	13.070	13.360	0.306	601,843,194
2011-08-26	12.430	13.140	12.210	13.010	0.298	732,706,393
2011-08-25	12.780	13.010	12.460	12.480	0.285	690,966,393
2011-08-24	13.200	13.240	12.700	13.040	0.298	687,497,553
2011-08-23	12.230	13.240	12.210	13.230	0.303	938,389,991
2011-08-22	12.058	12.200	11.805	11.940	0.273	611,960,394
2011-08-19	11.740	12.392	11.650	11.730	0.268	761,429,592
2011-08-18	12.230	12.350	11.800	11.940	0.273	802,791,552
2011-08-17	13.030	13.250	12.640	12.810	0.293	553,355,194
2011-08-16	13.220	13.400	12.750	12.990	0.297	717,259,993
2011-08-15	13.010	13.400	12.940	13.370	0.306	864,248,431
2011-08-12	14.840	14.860	12.670	12.880	0.295	3,195,784,048
2011-08-11	12.340	13.590	12.340	13.410	0.307	1,078,788,429
2011-08-10	12.550	12.910	12.270	12.340	0.282	1,140,049,909
2011-08-09	12.160	12.950	12.000	12.930	0.296	1,329,891,547
2011-08-08	12.320	12.760	11.850	11.930	0.273	1,084,259,189
2011-08-05	13.710	13.880	12.600	12.950	0.296	1,270,639,587
2011-08-04	14.540	14.540	13.400	13.400	0.306	979,833,990
2011-08-03	14.450	14.860	14.310	14.810	0.339	765,358,832
2011-08-02	14.470	15.380	14.420	14.420	0.330	1,356,500,786
2011-08-01	14.150	14.610	14.030	14.570	0.333	1,019,975,630
2011-07-29	13.690	13.960	13.620	13.830	0.316	677,683,193
2011-07-28	13.810	14.120	13.590	13.830	0.316	648,200,394
2011-07-27	14.200	14.270	13.820	13.855	0.317	652,457,993
2011-07-26	14.340	14.700	14.190	14.400	0.329	698,365,993
2011-07-25	14.770	14.830	14.550	14.760	0.338	566,934,394
2011-07-22	14.830	15.050	14.640	15.000	0.343	737,191,153
2011-07-21	14.060	14.800	13.850	14.700	0.336	1,143,763,989
2011-07-20	14.270	14.350	14.000	14.040	0.321	663,293,593
2011-07-19	13.840	14.250	13.840	14.221	0.325	602,232,754

← NewerPage 64 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.