Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	17.000	17.700	16.805	17.350	0.397	780,215,232
2010-02-11	16.630	17.300	16.510	17.120	0.391	696,002,033
2010-02-10	16.160	16.520	16.050	16.370	0.374	535,824,395
2010-02-09	16.450	16.530	15.900	16.060	0.367	930,159,991
2010-02-08	16.170	16.580	15.873	16.190	0.370	445,164,396
2010-02-05	15.880	16.260	15.600	16.220	0.371	604,852,794
2010-02-04	16.730	16.730	15.720	15.900	0.364	783,477,192
2010-02-03	16.590	16.950	16.510	16.880	0.386	562,298,834
2010-02-02	16.510	16.950	16.460	16.740	0.383	849,812,032
2010-02-01	15.450	16.600	15.320	16.570	0.379	949,829,591
2010-01-29	16.270	16.450	15.150	15.390	0.352	774,707,552
2010-01-28	16.780	16.840	15.860	16.090	0.368	687,817,553
2010-01-27	16.200	16.710	16.020	16.650	0.381	812,530,792
2010-01-26	16.660	16.770	16.200	16.210	0.371	714,692,793
2010-01-25	16.730	17.060	16.610	16.740	0.383	643,673,594
2010-01-22	16.850	17.160	16.360	16.460	0.376	1,067,982,789
2010-01-21	17.350	17.660	16.890	17.050	0.390	608,631,634
2010-01-20	17.210	17.430	16.980	17.355	0.397	719,737,953
2010-01-19	16.980	17.540	16.930	17.430	0.399	545,334,035
2010-01-15	17.500	17.650	16.880	17.110	0.391	818,248,832
2010-01-14	17.690	17.820	17.330	17.630	0.403	608,803,194
2010-01-13	17.790	17.970	17.100	17.910	0.410	508,945,195
2010-01-12	18.020	18.090	17.290	17.670	0.404	627,488,754
2010-01-11	18.650	18.730	18.030	18.290	0.418	556,655,154
2010-01-08	18.360	18.682	18.250	18.550	0.424	478,175,995
2010-01-07	18.780	18.860	18.370	18.510	0.423	547,790,035
2010-01-06	18.750	18.920	18.570	18.880	0.432	649,166,794
2010-01-05	18.420	18.960	18.420	18.760	0.429	728,697,553
2010-01-04	18.510	18.620	18.110	18.490	0.423	800,352,792
2009-12-31	18.710	18.950	18.660	18.680	0.427	700,395,633
2009-12-30	18.190	18.780	18.060	18.670	0.427	704,097,953
2009-12-29	17.740	18.070	17.700	18.020	0.412	475,877,195
2009-12-28	18.060	18.220	17.620	17.800	0.407	465,758,395
2009-12-24	18.180	18.210	18.020	18.090	0.414	136,811,999
2009-12-23	18.050	18.180	17.820	18.130	0.415	442,298,796
2009-12-22	17.420	18.060	17.400	17.880	0.409	793,177,552
2009-12-21	16.920	17.490	16.900	17.420	0.398	427,824,796
2009-12-18	16.970	17.030	16.620	16.820	0.385	813,074,352
2009-12-17	16.960	17.480	16.580	16.830	0.385	1,016,193,190
2009-12-16	16.210	17.090	16.120	16.910	0.387	1,683,768,743
2009-12-15	15.560	15.910	15.520	15.650	0.358	446,150,396
2009-12-14	15.430	15.720	15.260	15.670	0.358	405,555,996
2009-12-11	15.540	15.560	15.170	15.210	0.348	416,890,796
2009-12-10	15.800	15.900	15.360	15.410	0.352	417,040,396
2009-12-09	15.470	15.805	15.320	15.690	0.359	671,705,233
2009-12-08	15.830	15.900	15.220	15.310	0.350	1,075,700,709
2009-12-07	15.850	16.450	15.100	16.090	0.368	2,732,184,053
2009-12-04	14.090	14.320	13.870	14.260	0.326	824,569,992
2009-12-03	13.880	14.130	13.810	13.830	0.316	660,033,193
2009-12-02	13.350	13.750	13.270	13.720	0.314	602,341,194
2009-12-01	13.130	13.470	13.060	13.320	0.305	461,960,395
2009-11-30	12.840	13.070	12.700	13.060	0.299	509,843,595
2009-11-27	12.600	12.940	12.530	12.790	0.292	279,931,557
2009-11-25	13.070	13.250	12.975	13.070	0.299	441,947,196
2009-11-24	12.940	13.030	12.710	12.920	0.295	418,659,996
2009-11-23	13.090	13.327	12.940	13.000	0.297	390,980,676
2009-11-20	12.680	12.960	12.650	12.900	0.295	426,924,396
2009-11-19	13.230	13.230	12.740	12.980	0.297	833,937,552
2009-11-18	13.600	13.650	13.290	13.520	0.309	455,660,395
2009-11-17	13.758	13.758	13.470	13.730	0.314	350,141,277

← NewerPage 71 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.