Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	12.030	12.150	11.900	12.021	0.275	554,905,994
2010-10-28	12.200	12.240	11.940	12.050	0.276	704,818,433
2010-10-27	11.760	12.080	11.730	12.040	0.275	496,849,595
2010-10-26	11.770	12.050	11.670	11.870	0.271	675,289,993
2010-10-25	11.890	11.995	11.780	11.910	0.272	673,384,353
2010-10-22	11.160	11.890	11.040	11.800	0.270	1,322,786,387
2010-10-21	11.300	11.320	10.920	11.090	0.254	1,014,427,190
2010-10-20	11.300	11.600	11.100	11.290	0.258	763,587,952
2010-10-19	11.110	11.370	11.020	11.288	0.258	866,133,591
2010-10-18	11.300	11.410	11.100	11.360	0.260	448,555,196
2010-10-15	11.340	11.470	11.160	11.290	0.258	640,003,194
2010-10-14	11.350	11.370	11.110	11.160	0.255	599,170,354
2010-10-13	11.200	11.500	11.080	11.340	0.259	968,811,550
2010-10-12	10.720	11.070	10.630	11.015	0.252	605,207,154
2010-10-11	10.910	11.000	10.760	10.810	0.247	443,001,596
2010-10-08	10.660	10.950	10.510	10.860	0.248	707,163,193
2010-10-07	10.830	10.840	10.380	10.700	0.245	761,834,752
2010-10-06	11.320	11.370	10.670	10.780	0.247	1,057,917,549
2010-10-05	11.480	11.500	11.290	11.320	0.259	753,949,992
2010-10-04	11.240	11.430	11.010	11.240	0.257	749,501,153
2010-10-01	11.850	11.870	11.260	11.350	0.260	999,382,030
2010-09-30	12.030	12.167	11.580	11.682	0.267	787,693,192
2010-09-29	11.860	12.230	11.750	11.880	0.272	974,963,190
2010-09-28	12.010	12.140	11.760	11.971	0.274	723,400,393
2010-09-27	12.350	12.360	11.840	11.995	0.274	999,542,030
2010-09-24	11.880	12.300	11.790	12.260	0.280	1,086,973,189
2010-09-23	11.520	11.980	11.420	11.620	0.266	1,240,985,988
2010-09-22	11.250	11.490	11.180	11.390	0.260	1,000,269,190
2010-09-21	10.650	11.470	10.650	11.290	0.258	1,779,805,622
2010-09-20	10.550	10.750	10.450	10.710	0.245	443,217,996
2010-09-17	10.670	10.680	10.520	10.550	0.241	416,891,596
2010-09-16	10.420	10.660	10.420	10.565	0.242	365,278,676
2010-09-15	10.440	10.570	10.300	10.560	0.241	555,702,794
2010-09-14	10.550	10.680	10.450	10.540	0.241	698,532,433
2010-09-13	10.250	10.770	10.245	10.640	0.243	1,016,127,950
2010-09-10	10.250	10.280	9.980	10.070	0.230	609,288,754
2010-09-09	10.450	10.460	10.050	10.180	0.233	697,745,233
2010-09-08	10.010	10.390	9.900	10.320	0.236	1,224,156,068
2010-09-07	9.870	10.220	9.850	9.990	0.228	899,818,431
2010-09-03	9.800	9.930	9.680	9.899	0.226	566,617,594
2010-09-02	9.430	9.600	9.340	9.570	0.219	596,317,554
2010-09-01	9.470	9.590	9.345	9.401	0.215	851,463,591
2010-08-31	9.500	9.800	9.300	9.325	0.213	931,835,231
2010-08-30	10.000	10.080	9.640	9.640	0.220	602,838,034
2010-08-27	9.860	10.200	9.610	10.120	0.231	1,060,684,749
2010-08-26	10.050	10.160	9.800	9.800	0.224	657,959,153
2010-08-25	9.610	10.000	9.560	9.920	0.227	757,549,192
2010-08-24	9.500	9.820	9.480	9.720	0.222	641,331,194
2010-08-23	10.000	10.250	9.790	9.820	0.225	748,619,593
2010-08-20	9.810	10.210	9.800	9.970	0.228	1,305,313,187
2010-08-19	9.420	9.910	9.370	9.880	0.226	1,615,097,624
2010-08-18	9.240	9.400	9.180	9.320	0.213	352,919,876
2010-08-17	9.240	9.440	9.150	9.270	0.212	481,475,595
2010-08-16	9.260	9.450	9.030	9.150	0.209	814,233,192
2010-08-13	9.250	9.520	9.230	9.390	0.215	1,797,748,742
2010-08-12	8.720	9.160	8.650	8.961	0.205	1,343,596,387
2010-08-11	9.050	9.050	8.850	8.883	0.203	796,146,792
2010-08-10	9.480	9.500	9.200	9.243	0.211	772,558,832
2010-08-09	9.650	9.660	9.405	9.640	0.220	466,505,595
2010-08-06	9.400	9.650	9.320	9.550	0.218	740,163,993

← NewerPage 68 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.