Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	18.770	18.885	18.480	18.520	0.423	421,381,996
2011-04-20	18.680	18.950	18.270	18.570	0.425	650,515,593
2011-04-19	18.100	18.170	17.530	18.020	0.412	659,859,913
2011-04-18	18.270	18.390	17.800	18.090	0.414	743,580,393
2011-04-15	18.370	18.940	18.280	18.710	0.428	969,716,790
2011-04-14	17.600	18.520	17.500	18.510	0.423	1,254,807,187
2011-04-13	17.550	17.870	17.330	17.760	0.406	749,585,233
2011-04-12	17.150	17.490	16.830	17.370	0.397	841,235,992
2011-04-11	17.620	17.710	17.130	17.320	0.396	546,206,035
2011-04-08	18.240	18.240	17.500	17.550	0.401	746,824,353
2011-04-07	17.500	18.210	17.430	18.100	0.414	1,021,205,990
2011-04-06	17.710	17.730	17.310	17.460	0.399	857,198,831
2011-04-05	17.810	17.950	17.540	17.580	0.402	821,197,952
2011-04-04	18.200	18.250	17.420	17.550	0.401	924,324,351
2011-04-01	18.700	18.720	17.950	18.200	0.416	850,068,432
2011-03-31	18.480	18.680	18.120	18.460	0.422	655,344,393
2011-03-30	19.320	19.400	18.210	18.450	0.422	1,176,317,548
2011-03-29	19.320	19.390	18.910	19.170	0.438	716,019,193
2011-03-28	19.070	19.640	18.900	19.320	0.442	1,204,283,508
2011-03-25	19.400	19.445	18.600	18.630	0.426	1,196,664,828
2011-03-24	18.190	19.450	18.150	19.230	0.440	1,780,588,422
2011-03-23	17.420	17.860	17.040	17.810	0.407	782,641,552
2011-03-22	17.710	17.880	17.370	17.445	0.399	718,739,993
2011-03-21	18.000	18.180	17.580	17.760	0.406	752,071,152
2011-03-18	18.140	18.200	17.600	17.620	0.403	886,958,431
2011-03-17	18.000	18.030	17.200	17.860	0.408	1,238,877,548
2011-03-16	17.500	18.350	17.300	17.530	0.401	1,476,462,025
2011-03-15	17.310	17.960	17.010	17.660	0.404	1,256,279,907
2011-03-14	18.190	18.650	17.900	18.200	0.416	1,003,829,990
2011-03-11	18.065	18.550	17.660	18.050	0.413	1,487,050,465
2011-03-10	18.700	18.840	17.900	17.920	0.410	1,724,425,623
2011-03-09	19.490	19.680	18.970	19.140	0.438	1,319,042,467
2011-03-08	20.690	20.800	19.120	19.550	0.447	1,947,542,341
2011-03-07	20.910	20.980	19.950	20.470	0.468	1,019,210,390
2011-03-04	20.890	21.100	20.530	20.755	0.475	959,872,430
2011-03-03	21.230	21.350	20.240	20.870	0.477	1,593,702,344
2011-03-02	21.620	22.030	20.250	20.750	0.474	1,718,139,183
2011-03-01	22.700	22.990	21.650	21.650	0.495	988,444,750
2011-02-28	23.500	23.510	22.140	22.660	0.518	903,867,951
2011-02-25	23.260	23.500	22.940	23.120	0.529	775,846,792
2011-02-24	22.220	23.040	22.060	22.650	0.518	1,246,117,948
2011-02-23	23.210	23.430	21.780	22.110	0.506	1,491,602,345
2011-02-22	24.790	24.860	23.130	23.210	0.531	1,396,646,386
2011-02-18	25.540	25.950	25.230	25.630	0.586	1,394,528,746
2011-02-17	22.720	26.010	22.610	25.680	0.587	3,470,089,325
2011-02-16	22.850	23.710	22.770	23.380	0.535	1,318,362,787
2011-02-15	23.150	23.230	22.450	22.550	0.516	886,977,551
2011-02-14	23.750	24.500	23.020	23.110	0.528	1,287,825,227
2011-02-11	22.740	24.210	22.370	23.470	0.537	1,359,273,586
2011-02-10	22.772	23.210	22.600	22.820	0.522	1,042,350,390
2011-02-09	23.960	24.200	22.860	23.290	0.533	1,277,517,547
2011-02-08	24.630	24.785	23.760	23.872	0.546	1,076,890,389
2011-02-07	25.320	25.430	24.510	24.601	0.563	934,235,991
2011-02-04	25.450	25.870	25.350	25.670	0.587	872,897,191
2011-02-03	25.620	25.620	24.550	25.095	0.574	1,031,140,390
2011-02-02	24.330	26.170	24.330	25.580	0.585	1,606,613,584
2011-02-01	24.130	24.650	23.970	24.470	0.560	654,297,593
2011-01-31	23.800	24.250	23.410	23.920	0.547	750,156,393
2011-01-28	24.530	24.940	23.200	23.760	0.543	1,094,936,309
2011-01-27	24.890	24.950	24.000	24.471	0.560	657,682,353

← NewerPage 66 of 79 · 4,734 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.