Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	13.680	13.910	13.610	13.750	0.314	402,829,596
2009-11-13	13.450	13.630	13.390	13.560	0.310	388,523,276
2009-11-12	13.620	13.850	13.420	13.460	0.308	505,861,195
2009-11-11	13.350	13.820	13.328	13.500	0.309	871,621,151
2009-11-10	13.510	13.510	12.960	13.130	0.300	781,657,952
2009-11-09	13.340	13.650	13.330	13.460	0.308	818,299,992
2009-11-06	13.040	13.430	12.880	13.160	0.301	1,641,110,144
2009-11-05	12.120	12.390	12.080	12.270	0.281	955,152,790
2009-11-04	12.100	12.230	11.930	11.980	0.274	917,183,591
2009-11-03	11.680	12.070	11.560	12.010	0.275	876,537,951
2009-11-02	11.940	12.330	11.730	12.070	0.276	593,139,594
2009-10-30	12.490	12.535	11.900	11.960	0.274	604,141,554
2009-10-29	12.210	12.610	12.100	12.550	0.287	636,833,594
2009-10-28	12.260	12.535	11.960	12.020	0.275	773,726,792
2009-10-27	12.920	13.110	12.410	12.540	0.287	591,836,794
2009-10-26	13.250	13.450	12.910	12.980	0.297	481,694,795
2009-10-23	13.650	13.650	13.070	13.150	0.301	429,571,196
2009-10-22	13.310	13.540	13.080	13.470	0.308	379,385,516
2009-10-21	13.660	13.870	13.310	13.380	0.306	504,012,795
2009-10-20	13.930	14.030	13.600	13.710	0.314	660,179,913
2009-10-19	13.330	13.810	13.220	13.700	0.313	695,630,793
2009-10-16	13.360	13.400	12.980	13.220	0.302	1,018,924,350
2009-10-15	13.920	14.050	13.440	13.530	0.309	1,092,427,109
2009-10-14	14.500	14.500	13.870	13.940	0.319	1,101,947,509
2009-10-13	14.090	14.250	13.830	13.960	0.319	602,123,194
2009-10-12	13.930	14.280	13.920	14.010	0.320	499,136,795
2009-10-09	13.910	14.190	13.890	14.170	0.324	618,595,954
2009-10-08	13.980	14.020	13.490	13.990	0.320	1,241,782,028
2009-10-07	13.910	14.060	13.750	13.900	0.318	459,607,995
2009-10-06	13.950	14.250	13.850	14.010	0.320	761,362,792
2009-10-05	14.000	14.050	13.540	13.780	0.315	754,279,192
2009-10-02	13.820	14.150	13.740	13.850	0.317	612,475,954
2009-10-01	14.980	14.980	13.950	13.960	0.319	999,956,390
2009-09-30	14.860	15.210	14.530	15.030	0.344	875,952,431
2009-09-29	14.920	15.100	14.530	14.560	0.333	471,005,195
2009-09-28	14.550	15.200	14.550	14.830	0.339	467,890,795
2009-09-25	14.660	14.730	14.390	14.500	0.332	377,578,236
2009-09-24	15.190	15.190	14.690	14.740	0.337	552,934,794
2009-09-23	15.270	15.400	14.920	14.940	0.342	479,066,795
2009-09-22	15.260	15.350	15.060	15.180	0.347	361,420,516
2009-09-21	15.040	15.410	14.910	15.150	0.346	588,811,194
2009-09-18	15.390	15.500	15.100	15.220	0.348	604,740,794
2009-09-17	15.900	15.900	14.968	15.240	0.348	923,128,831
2009-09-16	16.340	16.370	15.700	15.940	0.365	707,062,033
2009-09-15	16.200	16.580	16.050	16.380	0.375	546,134,795
2009-09-14	16.080	16.210	15.910	16.050	0.367	490,544,795
2009-09-11	16.430	16.490	16.200	16.318	0.373	712,817,953
2009-09-10	16.010	16.490	15.830	16.470	0.377	607,998,394
2009-09-09	15.500	15.990	15.280	15.960	0.365	571,702,394
2009-09-08	15.220	15.530	15.100	15.530	0.355	549,734,395
2009-09-04	14.510	15.210	14.510	15.110	0.346	513,075,995
2009-09-03	14.230	14.590	14.190	14.570	0.333	534,019,195
2009-09-02	14.050	14.370	13.970	14.230	0.325	404,699,596
2009-09-01	14.510	14.920	13.950	14.030	0.321	736,943,593
2009-08-31	14.560	14.630	14.330	14.520	0.332	431,793,196
2009-08-28	14.390	15.030	14.370	14.730	0.337	883,988,831
2009-08-27	13.880	14.070	13.730	14.010	0.320	551,148,434
2009-08-26	13.630	13.850	13.581	13.820	0.316	434,322,396
2009-08-25	13.610	13.800	13.380	13.660	0.312	444,106,396
2009-08-24	13.850	14.000	13.460	13.540	0.310	461,475,995

← NewerPage 72 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.