Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	9.350	9.460	9.180	9.440	0.216	800,763,192
2010-08-04	9.020	9.350	8.980	9.320	0.213	855,763,991
2010-08-03	9.110	9.120	8.870	8.940	0.204	955,441,150
2010-08-02	9.350	9.390	9.140	9.180	0.210	917,058,431
2010-07-30	9.060	9.350	8.920	9.190	0.210	984,677,190
2010-07-29	9.400	9.600	9.070	9.130	0.209	2,664,494,053
2010-07-28	10.290	10.470	10.100	10.130	0.232	1,320,807,187
2010-07-27	10.580	10.600	10.330	10.460	0.239	683,509,193
2010-07-26	10.330	10.590	10.170	10.550	0.241	683,544,753
2010-07-23	10.530	10.540	10.260	10.360	0.237	817,601,552
2010-07-22	10.480	10.650	10.420	10.540	0.241	462,611,195
2010-07-21	10.820	10.830	10.270	10.370	0.237	624,936,754
2010-07-20	10.190	10.780	10.100	10.720	0.245	1,160,987,508
2010-07-19	10.190	10.500	10.120	10.460	0.239	798,437,952
2010-07-16	10.720	10.750	10.010	10.050	0.230	1,288,604,067
2010-07-15	11.040	11.050	10.590	10.720	0.245	953,085,990
2010-07-14	11.400	11.480	10.870	11.030	0.252	1,355,878,746
2010-07-13	10.710	10.990	10.650	10.920	0.250	723,313,593
2010-07-12	10.350	10.670	10.340	10.540	0.241	565,499,594
2010-07-09	10.360	10.420	10.220	10.350	0.237	571,649,234
2010-07-08	10.700	10.710	10.180	10.310	0.236	783,418,832
2010-07-07	10.180	10.690	10.160	10.630	0.243	608,558,034
2010-07-06	10.210	10.540	10.050	10.140	0.232	712,019,593
2010-07-02	10.420	10.440	9.900	10.250	0.234	737,135,993
2010-07-01	10.240	10.450	9.930	10.380	0.237	737,043,993
2010-06-30	10.500	10.610	10.209	10.210	0.233	623,168,754
2010-06-29	10.860	10.870	10.410	10.480	0.240	661,191,153
2010-06-28	11.160	11.260	10.900	11.100	0.254	372,029,676
2010-06-25	11.190	11.200	10.900	11.080	0.253	507,461,195
2010-06-24	11.620	11.680	11.070	11.110	0.254	725,298,833
2010-06-23	11.670	11.810	11.340	11.690	0.267	614,078,034
2010-06-22	12.160	12.310	11.500	11.560	0.264	818,163,592
2010-06-21	12.560	12.590	11.900	12.010	0.275	579,832,754
2010-06-18	12.290	12.450	12.200	12.300	0.281	933,005,991
2010-06-17	12.180	12.250	11.760	12.220	0.279	859,356,391
2010-06-16	11.840	11.950	11.610	11.770	0.269	366,478,196
2010-06-15	11.490	11.980	11.470	11.923	0.273	528,660,795
2010-06-14	11.780	11.800	11.330	11.360	0.260	375,117,436
2010-06-11	11.230	11.655	11.200	11.610	0.266	442,144,796
2010-06-10	11.130	11.400	11.100	11.350	0.260	611,765,194
2010-06-09	11.240	11.540	10.870	10.910	0.249	697,180,793
2010-06-08	11.445	11.450	10.890	11.180	0.256	967,745,630
2010-06-07	12.150	12.230	11.450	11.503	0.263	577,557,554
2010-06-04	12.330	12.550	12.030	12.095	0.277	671,452,433
2010-06-03	12.460	12.730	12.420	12.700	0.290	586,382,394
2010-06-02	12.600	12.735	12.515	12.720	0.291	649,312,394
2010-06-01	12.960	13.110	12.570	12.580	0.288	527,583,195
2010-05-28	13.480	13.480	12.940	13.140	0.300	545,187,955
2010-05-27	13.070	13.500	13.040	13.500	0.309	713,575,633
2010-05-26	13.200	13.450	12.710	12.750	0.292	995,005,630
2010-05-25	11.970	12.750	11.850	12.690	0.290	966,771,150
2010-05-24	12.690	12.840	12.320	12.360	0.283	664,867,193
2010-05-21	12.100	13.075	12.100	12.730	0.291	1,069,723,589
2010-05-20	12.390	12.760	12.010	12.460	0.285	1,129,133,589
2010-05-19	12.500	12.780	12.410	12.760	0.292	826,604,752
2010-05-18	13.100	13.180	12.490	12.560	0.287	674,233,993
2010-05-17	12.980	13.150	12.580	12.990	0.297	856,303,991
2010-05-14	13.660	13.700	12.600	12.960	0.296	2,493,107,015
2010-05-13	14.620	15.290	14.510	14.650	0.335	1,251,998,267
2010-05-12	14.500	14.760	14.410	14.680	0.336	901,425,231

← NewerPage 69 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.