Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	24.220	25.000	24.050	24.540	0.561	1,074,656,389
2011-01-25	24.620	24.880	23.810	23.970	0.548	1,086,854,749
2011-01-24	23.240	25.050	22.980	24.730	0.565	2,057,262,339
2011-01-21	22.670	22.990	22.180	22.219	0.508	739,424,753
2011-01-20	22.190	22.560	21.790	22.429	0.513	1,111,650,469
2011-01-19	23.050	23.600	22.360	22.410	0.512	1,197,894,748
2011-01-18	23.270	23.430	22.470	23.035	0.527	1,813,346,382
2011-01-14	22.990	23.980	22.850	23.590	0.539	1,595,351,224
2011-01-13	23.100	23.840	22.380	23.390	0.535	2,696,351,533
2011-01-12	20.320	23.370	20.250	23.353	0.534	3,431,892,446
2011-01-11	20.910	21.110	19.870	20.310	0.464	2,711,462,173
2011-01-10	19.510	20.670	19.360	20.631	0.472	1,750,347,183
2011-01-07	19.112	19.930	18.680	19.870	0.454	2,580,377,494
2011-01-06	17.420	19.340	17.370	19.330	0.442	3,493,309,045
2011-01-05	16.060	17.000	15.900	16.980	0.388	1,428,212,786
2011-01-04	15.850	15.920	15.420	15.770	0.361	651,424,393
2011-01-03	15.520	15.970	15.500	15.820	0.362	817,512,792
2010-12-31	15.000	15.420	14.980	15.400	0.352	391,298,276
2010-12-30	14.920	15.080	14.870	14.990	0.343	174,492,918
2010-12-29	14.930	15.050	14.800	14.940	0.342	177,671,198
2010-12-28	15.000	15.100	14.850	14.940	0.342	194,257,318
2010-12-27	14.880	15.110	14.610	15.000	0.343	255,624,957
2010-12-23	15.030	15.030	14.860	14.920	0.341	273,782,957
2010-12-22	14.840	15.050	14.700	15.030	0.344	478,050,795
2010-12-21	14.450	14.870	14.440	14.870	0.340	467,000,795
2010-12-20	14.420	14.490	14.300	14.310	0.327	344,134,197
2010-12-17	14.300	14.450	14.130	14.370	0.329	593,461,194
2010-12-16	14.420	14.500	14.250	14.288	0.327	631,930,354
2010-12-15	14.620	14.800	14.250	14.270	0.326	624,191,154
2010-12-14	14.850	15.120	14.570	14.593	0.334	755,272,792
2010-12-13	15.010	15.040	14.530	14.569	0.333	609,126,034
2010-12-10	14.860	15.090	14.820	14.948	0.342	451,901,595
2010-12-09	14.750	14.960	14.540	14.863	0.340	942,482,031
2010-12-08	14.960	15.270	14.850	15.110	0.346	613,446,794
2010-12-07	14.850	15.330	14.820	14.980	0.343	1,026,808,830
2010-12-06	14.840	14.870	14.450	14.513	0.332	438,607,996
2010-12-03	14.310	14.790	14.280	14.790	0.338	606,111,634
2010-12-02	14.210	14.470	14.200	14.380	0.329	529,312,395
2010-12-01	13.880	14.295	13.860	14.210	0.325	626,544,754
2010-11-30	13.540	13.680	13.360	13.609	0.311	720,933,193
2010-11-29	13.540	13.800	13.480	13.750	0.314	468,230,395
2010-11-26	13.760	13.840	13.600	13.640	0.312	143,118,679
2010-11-24	13.580	13.820	13.570	13.770	0.315	397,869,916
2010-11-23	13.600	13.740	13.340	13.440	0.307	457,848,395
2010-11-22	13.660	13.840	13.540	13.760	0.315	462,667,595
2010-11-19	13.290	13.800	13.270	13.752	0.314	716,607,953
2010-11-18	13.090	13.450	13.090	13.320	0.305	993,275,230
2010-11-17	12.700	13.070	12.580	12.920	0.295	551,779,194
2010-11-16	12.880	13.060	12.690	12.713	0.291	739,457,953
2010-11-15	13.320	13.510	13.070	13.101	0.300	733,845,633
2010-11-12	13.090	13.680	13.030	13.260	0.303	2,142,555,899
2010-11-11	12.440	12.820	12.270	12.611	0.288	1,089,978,429
2010-11-10	12.680	12.740	12.500	12.740	0.291	521,148,395
2010-11-09	12.660	12.760	12.520	12.590	0.288	634,303,154
2010-11-08	12.600	12.770	12.500	12.658	0.289	605,164,434
2010-11-05	12.490	12.720	12.430	12.605	0.288	735,199,193
2010-11-04	12.500	12.630	12.380	12.400	0.284	700,014,353
2010-11-03	12.370	12.460	12.050	12.380	0.283	671,787,193
2010-11-02	12.090	12.490	12.020	12.285	0.281	581,043,194
2010-11-01	12.100	12.290	11.940	12.040	0.275	473,928,395

← NewerPage 67 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.