Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	13.990	14.070	13.620	13.795	0.315	818,222,792
2011-07-15	14.160	14.250	13.810	14.100	0.322	827,785,232
2011-07-14	14.720	14.810	14.010	14.080	0.322	1,089,139,589
2011-07-13	14.890	14.990	14.520	14.660	0.335	634,368,754
2011-07-12	14.820	14.960	14.440	14.690	0.336	867,636,791
2011-07-11	15.140	15.200	14.850	14.890	0.340	714,513,193
2011-07-08	15.510	15.620	15.300	15.430	0.353	619,525,194
2011-07-07	15.750	15.830	15.450	15.725	0.360	986,134,350
2011-07-06	15.870	15.900	15.480	15.670	0.358	529,605,595
2011-07-05	16.130	16.280	15.740	15.880	0.363	535,378,795
2011-07-01	15.940	16.210	15.620	16.145	0.369	540,803,955
2011-06-30	15.780	16.110	15.540	15.935	0.364	652,337,593
2011-06-29	15.600	15.900	15.060	15.740	0.360	960,568,830
2011-06-28	15.410	15.680	15.300	15.500	0.354	692,223,593
2011-06-27	15.740	15.840	14.860	15.410	0.352	1,142,151,549
2011-06-24	16.130	16.270	15.640	15.740	0.360	529,189,195
2011-06-23	15.540	16.316	15.400	16.210	0.371	744,188,433
2011-06-22	15.850	16.060	15.710	15.740	0.360	651,723,593
2011-06-21	15.680	16.080	15.530	15.960	0.365	704,295,993
2011-06-20	15.670	16.000	15.500	15.620	0.357	745,958,833
2011-06-17	16.380	16.390	15.310	15.805	0.361	1,467,985,625
2011-06-16	16.780	17.038	15.950	16.190	0.370	1,024,968,430
2011-06-15	16.910	17.010	16.420	16.770	0.383	936,003,191
2011-06-14	17.150	17.520	17.070	17.140	0.392	534,743,195
2011-06-13	17.120	17.340	16.880	16.995	0.389	574,768,394
2011-06-10	17.400	17.505	16.980	17.120	0.391	493,578,395
2011-06-09	17.560	17.600	16.740	17.370	0.397	741,672,433
2011-06-08	17.970	18.080	17.430	17.570	0.402	569,284,434
2011-06-07	18.210	18.310	17.980	18.060	0.413	434,057,196
2011-06-06	18.430	18.600	18.050	18.070	0.413	436,176,396
2011-06-03	18.830	19.000	18.370	18.460	0.422	549,401,995
2011-06-02	19.170	19.310	18.820	19.045	0.435	607,808,754
2011-06-01	19.950	19.980	19.100	19.140	0.438	762,431,552
2011-05-31	19.880	20.050	19.400	20.040	0.458	1,200,999,588
2011-05-27	18.900	19.531	18.880	19.500	0.446	659,029,513
2011-05-26	18.360	18.980	18.310	18.820	0.430	706,556,793
2011-05-25	18.050	18.480	17.870	18.360	0.420	545,307,955
2011-05-24	18.160	18.870	18.110	18.141	0.415	720,703,593
2011-05-23	17.830	18.200	17.600	18.070	0.413	587,283,594
2011-05-20	17.740	18.130	17.660	18.090	0.414	575,935,634
2011-05-19	18.180	18.190	17.510	17.780	0.407	651,280,393
2011-05-18	17.700	18.190	17.640	18.040	0.413	659,034,833
2011-05-17	17.640	17.650	17.120	17.630	0.403	1,420,492,026
2011-05-16	18.210	18.250	17.690	17.701	0.405	728,834,753
2011-05-13	19.200	19.250	18.120	18.260	0.418	2,025,508,740
2011-05-12	19.800	20.520	19.750	20.500	0.469	1,223,419,148
2011-05-11	19.880	20.080	19.600	19.870	0.454	617,691,594
2011-05-10	19.910	19.930	19.580	19.780	0.452	690,975,233
2011-05-09	19.380	19.850	19.330	19.750	0.452	706,427,553
2011-05-06	19.050	19.500	18.900	19.320	0.442	841,145,632
2011-05-05	18.500	18.880	18.250	18.660	0.427	543,066,355
2011-05-04	18.850	19.060	18.300	18.650	0.426	639,375,994
2011-05-03	19.500	19.560	18.550	18.790	0.430	809,562,032
2011-05-02	20.420	20.430	19.630	19.730	0.451	613,957,194
2011-04-29	19.640	20.440	19.610	20.000	0.457	835,869,192
2011-04-28	19.300	19.900	19.080	19.510	0.446	685,480,393
2011-04-27	19.400	19.400	18.900	19.300	0.441	450,207,196
2011-04-26	18.970	19.491	18.780	19.300	0.441	676,752,033
2011-04-25	18.600	19.120	18.590	18.810	0.430	619,730,834
2011-04-21	18.770	18.885	18.480	18.520	0.423	421,381,996

← NewerPage 65 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.