Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	14.420	14.690	14.290	14.400	0.329	829,339,992
2010-05-10	14.800	14.980	14.400	14.560	0.333	979,291,150
2010-05-07	14.330	14.330	13.460	13.960	0.319	1,153,710,708
2010-05-06	14.400	14.700	13.040	14.200	0.325	1,003,113,990
2010-05-05	14.450	14.870	14.320	14.500	0.332	1,330,953,107
2010-05-04	15.300	15.330	14.530	14.750	0.337	1,311,402,787
2010-05-03	15.790	15.880	15.300	15.540	0.355	1,079,085,229
2010-04-30	16.450	16.480	15.700	15.710	0.359	1,068,223,989
2010-04-29	16.210	16.670	15.970	16.650	0.381	987,162,790
2010-04-28	16.120	16.390	15.830	16.160	0.370	672,333,593
2010-04-27	16.480	16.650	16.080	16.130	0.369	606,710,394
2010-04-26	16.460	16.800	16.430	16.600	0.380	491,128,795
2010-04-23	16.620	16.660	16.150	16.440	0.376	752,922,432
2010-04-22	16.330	16.720	16.100	16.670	0.381	656,959,993
2010-04-21	17.130	17.150	16.400	16.600	0.380	896,237,191
2010-04-20	17.100	17.280	16.820	17.040	0.390	678,218,433
2010-04-19	16.930	17.030	16.410	16.980	0.388	1,094,503,589
2010-04-16	17.280	17.350	16.680	17.060	0.390	1,917,863,741
2010-04-15	17.940	18.120	17.760	18.010	0.412	957,773,590
2010-04-14	18.040	18.130	17.600	17.880	0.409	900,716,791
2010-04-13	17.370	17.720	17.300	17.660	0.404	648,693,554
2010-04-12	17.010	17.370	16.980	17.300	0.396	546,499,595
2010-04-09	16.840	17.050	16.750	16.990	0.389	817,602,792
2010-04-08	17.050	17.175	16.790	16.880	0.386	1,037,851,550
2010-04-07	16.940	17.450	16.800	17.160	0.392	817,529,992
2010-04-06	17.260	17.300	16.750	17.050	0.390	809,256,792
2010-04-05	17.330	17.510	17.310	17.480	0.400	413,633,196
2010-04-01	17.480	17.680	17.040	17.220	0.394	339,669,357
2010-03-31	17.560	17.640	17.310	17.400	0.398	389,836,716
2010-03-30	17.760	17.850	17.330	17.630	0.403	324,132,837
2010-03-29	17.450	17.600	17.210	17.560	0.402	394,534,556
2010-03-26	17.490	17.670	17.198	17.340	0.397	344,715,317
2010-03-25	17.540	17.650	17.300	17.340	0.397	495,208,395
2010-03-24	17.740	17.790	17.255	17.290	0.395	436,377,996
2010-03-23	17.655	17.980	17.540	17.890	0.409	493,614,395
2010-03-22	17.030	17.600	17.030	17.530	0.401	435,416,396
2010-03-19	17.720	17.770	17.030	17.250	0.394	584,633,234
2010-03-18	18.130	18.130	17.300	17.460	0.399	741,023,193
2010-03-17	17.860	18.340	17.860	18.100	0.414	651,198,033
2010-03-16	17.150	17.860	17.140	17.755	0.406	665,002,033
2010-03-15	17.230	17.400	17.000	17.160	0.392	358,911,916
2010-03-12	17.380	17.430	17.160	17.250	0.394	520,349,595
2010-03-11	17.450	17.510	17.120	17.190	0.393	540,657,235
2010-03-10	17.500	17.780	17.490	17.590	0.402	418,570,396
2010-03-09	17.090	17.720	17.080	17.550	0.401	830,957,952
2010-03-08	17.180	17.230	16.850	16.920	0.387	439,351,196
2010-03-05	16.540	17.290	16.540	17.170	0.393	632,899,594
2010-03-04	16.700	16.830	16.450	16.660	0.381	557,459,954
2010-03-03	16.940	17.030	16.490	16.630	0.380	399,297,636
2010-03-02	17.000	17.210	16.720	16.840	0.385	538,681,235
2010-03-01	16.210	16.930	16.080	16.850	0.385	555,868,434
2010-02-26	16.320	16.440	16.100	16.200	0.370	393,415,916
2010-02-25	16.170	16.440	15.760	16.400	0.375	576,968,754
2010-02-24	16.350	16.710	16.300	16.550	0.378	445,914,396
2010-02-23	16.660	16.730	16.040	16.210	0.371	489,775,995
2010-02-22	16.650	16.900	16.500	16.610	0.380	458,122,395
2010-02-19	16.600	16.780	16.500	16.580	0.379	510,624,395
2010-02-18	16.860	16.950	16.210	16.670	0.381	1,515,759,985
2010-02-17	17.890	17.900	17.325	17.840	0.408	876,556,391
2010-02-16	17.580	17.740	17.370	17.670	0.404	457,183,595

← NewerPage 70 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.