Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	13.810	13.950	13.530	13.930	0.319	607,433,234
2009-08-20	13.120	13.760	13.090	13.700	0.313	819,986,792
2009-08-19	13.130	13.260	13.000	13.180	0.301	553,028,434
2009-08-18	12.860	13.480	12.850	13.330	0.305	636,203,954
2009-08-17	13.010	13.050	12.720	12.860	0.294	465,037,195
2009-08-14	13.810	13.830	13.240	13.420	0.307	427,159,596
2009-08-13	13.530	13.880	13.290	13.830	0.316	564,094,394
2009-08-12	12.960	13.570	12.950	13.430	0.307	634,952,754
2009-08-11	13.170	13.370	12.880	12.950	0.296	482,136,795
2009-08-10	13.810	14.010	13.180	13.260	0.303	693,389,593
2009-08-07	13.830	14.230	13.520	13.710	0.314	1,401,897,626
2009-08-06	13.450	13.690	13.043	13.120	0.300	957,587,190
2009-08-05	13.290	13.500	13.130	13.400	0.306	610,806,394
2009-08-04	13.050	13.600	13.030	13.370	0.306	695,406,393
2009-08-03	13.240	13.430	12.990	13.280	0.304	472,202,395
2009-07-31	12.880	13.110	12.580	12.930	0.296	541,586,835
2009-07-30	13.000	13.170	12.770	12.880	0.295	468,572,795
2009-07-29	12.890	12.970	12.650	12.780	0.292	374,002,556
2009-07-28	12.930	13.180	12.820	13.040	0.298	563,364,794
2009-07-27	12.840	13.210	12.720	13.020	0.298	677,481,153
2009-07-24	12.600	13.000	12.520	12.960	0.296	650,649,593
2009-07-23	12.290	13.040	12.160	13.000	0.297	1,046,342,790
2009-07-22	11.730	12.380	11.650	12.270	0.281	600,904,394
2009-07-21	12.190	12.240	11.690	11.970	0.274	941,445,631
2009-07-20	12.170	12.350	12.010	12.220	0.279	782,758,432
2009-07-17	11.730	12.110	11.610	12.070	0.276	850,394,352
2009-07-16	11.270	11.770	11.210	11.730	0.268	952,190,790
2009-07-15	11.100	11.370	11.000	11.150	0.255	1,022,815,630
2009-07-14	10.570	10.750	10.450	10.710	0.245	452,941,995
2009-07-13	10.580	10.580	9.950	10.490	0.240	556,009,994
2009-07-10	10.330	10.440	10.110	10.370	0.237	520,005,595
2009-07-09	10.280	10.500	10.250	10.330	0.236	714,570,793
2009-07-08	10.150	10.180	9.710	10.110	0.231	1,205,909,668
2009-07-07	10.590	10.650	10.060	10.090	0.231	1,073,034,749
2009-07-06	10.890	10.900	10.370	10.550	0.241	752,501,552
2009-07-02	10.970	11.110	10.750	10.900	0.249	552,365,554
2009-07-01	11.360	11.490	11.150	11.340	0.259	696,418,433
2009-06-30	11.530	11.690	11.080	11.290	0.258	589,964,794
2009-06-29	11.600	11.780	11.450	11.570	0.265	510,055,595
2009-06-26	11.370	11.610	11.270	11.570	0.265	513,967,995
2009-06-25	10.750	11.440	10.640	11.420	0.261	870,769,991
2009-06-24	10.630	11.100	10.630	10.850	0.248	515,091,995
2009-06-23	10.650	10.670	10.085	10.500	0.240	589,779,594
2009-06-22	11.220	11.220	10.510	10.550	0.241	574,859,954
2009-06-19	11.170	11.455	11.030	11.180	0.256	747,563,593
2009-06-18	11.240	11.450	10.935	11.060	0.253	566,536,754
2009-06-17	11.180	11.390	10.750	11.280	0.258	799,012,432
2009-06-16	11.320	11.460	10.850	11.010	0.252	594,919,634
2009-06-15	11.300	11.450	11.120	11.320	0.259	445,247,596
2009-06-12	11.400	11.550	11.140	11.510	0.263	594,998,394
2009-06-11	11.745	12.200	11.500	11.570	0.265	835,172,032
2009-06-10	11.420	11.790	11.170	11.720	0.268	833,425,232
2009-06-09	10.920	11.480	10.840	11.360	0.260	725,134,753
2009-06-08	10.750	10.920	10.500	10.770	0.246	474,138,795
2009-06-05	11.090	11.090	10.700	10.830	0.248	560,068,434
2009-06-04	10.540	10.910	10.530	10.890	0.249	673,255,633
2009-06-03	10.710	10.750	10.250	10.510	0.240	735,684,353
2009-06-02	10.940	11.180	10.650	10.850	0.248	907,981,551
2009-06-01	10.550	11.000	10.510	10.940	0.250	1,022,760,790
2009-05-29	10.520	10.540	10.070	10.430	0.239	834,405,632

← NewerPage 73 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.