Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	10.530	10.600	10.060	10.510	0.240	995,303,190
2009-05-27	10.300	10.680	10.200	10.370	0.237	814,216,392
2009-05-26	9.730	10.430	9.630	10.350	0.237	865,537,551
2009-05-22	9.670	9.960	9.488	9.820	0.225	718,266,793
2009-05-21	9.610	9.800	9.400	9.670	0.221	965,707,550
2009-05-20	9.620	10.250	9.580	9.730	0.223	1,309,537,867
2009-05-19	9.330	9.560	9.180	9.450	0.216	860,057,191
2009-05-18	8.960	9.330	8.940	9.270	0.212	938,599,191
2009-05-15	8.580	9.040	8.480	8.740	0.200	780,306,392
2009-05-14	8.390	8.700	8.330	8.520	0.195	1,017,934,350
2009-05-13	8.920	8.970	8.330	8.400	0.192	1,305,604,347
2009-05-12	9.640	9.640	8.800	8.980	0.205	1,201,381,068
2009-05-11	9.100	9.660	9.020	9.430	0.216	1,038,737,950
2009-05-08	10.500	10.500	9.110	9.250	0.212	2,930,563,731
2009-05-07	11.820	11.820	10.580	10.730	0.245	1,289,192,867
2009-05-06	11.930	12.040	11.330	11.560	0.264	935,085,631
2009-05-05	12.030	12.110	11.550	11.800	0.270	837,213,992
2009-05-04	11.870	12.390	11.710	12.300	0.281	927,790,791
2009-05-01	11.450	11.940	11.440	11.670	0.267	840,647,192
2009-04-30	11.090	11.800	11.000	11.480	0.263	1,110,474,349
2009-04-29	11.100	11.149	10.750	10.880	0.249	859,897,551
2009-04-28	10.880	11.280	10.780	11.050	0.253	634,502,034
2009-04-27	11.280	11.600	10.950	11.020	0.252	787,102,032
2009-04-24	11.280	11.510	11.010	11.430	0.261	759,524,752
2009-04-23	11.460	11.560	10.820	11.170	0.255	754,162,432
2009-04-22	10.920	11.810	10.740	11.350	0.260	916,432,951
2009-04-21	10.900	11.480	10.740	11.020	0.252	932,193,191
2009-04-20	11.310	11.410	10.990	11.050	0.253	590,664,394
2009-04-17	11.680	11.870	11.400	11.760	0.269	695,785,233
2009-04-16	11.600	11.820	11.160	11.680	0.267	1,038,769,190
2009-04-15	11.310	11.440	10.910	11.390	0.260	1,045,368,430
2009-04-14	11.490	12.000	11.440	11.720	0.268	712,345,993
2009-04-13	11.890	11.900	11.390	11.650	0.266	767,749,192
2009-04-09	11.700	12.080	11.610	12.040	0.275	904,415,231
2009-04-08	11.080	11.440	10.990	11.410	0.261	731,861,553
2009-04-07	11.130	11.250	10.890	10.960	0.251	607,986,354
2009-04-06	11.130	11.450	10.980	11.350	0.260	887,485,991
2009-04-03	10.590	11.345	10.410	11.320	0.259	1,003,220,790
2009-04-02	10.490	10.770	10.340	10.580	0.242	1,003,025,630
2009-04-01	9.740	10.200	9.370	10.110	0.231	888,095,991
2009-03-31	9.940	10.100	9.790	9.860	0.225	805,294,752
2009-03-30	10.060	10.190	9.650	9.790	0.224	780,209,192
2009-03-27	10.450	10.705	10.300	10.460	0.239	731,901,553
2009-03-26	10.100	10.580	9.990	10.560	0.241	1,333,785,907
2009-03-25	10.080	10.400	9.555	9.940	0.227	1,244,004,668
2009-03-24	9.970	10.060	9.734	9.780	0.224	1,114,900,389
2009-03-23	9.830	10.240	9.610	10.220	0.234	816,189,992
2009-03-20	10.230	10.240	9.270	9.530	0.218	1,093,679,269
2009-03-19	10.270	10.270	10.010	10.080	0.231	822,647,952
2009-03-18	9.740	10.490	9.730	10.200	0.233	1,359,579,186
2009-03-17	9.450	9.910	9.330	9.890	0.226	1,005,477,550
2009-03-16	9.900	9.910	9.340	9.420	0.215	699,413,193
2009-03-13	9.710	9.940	9.550	9.800	0.224	1,195,193,188
2009-03-12	9.270	9.950	9.150	9.850	0.225	1,604,723,104
2009-03-11	9.050	11.850	8.900	9.300	0.213	865,214,351
2009-03-10	8.600	9.210	8.520	9.050	0.207	1,254,857,547
2009-03-09	8.330	8.960	8.280	8.300	0.190	682,767,193
2009-03-06	8.260	8.690	8.150	8.390	0.192	974,799,590
2009-03-05	8.340	8.680	8.220	8.260	0.189	955,248,830
2009-03-04	8.090	8.700	8.020	8.460	0.193	1,108,677,109

← NewerPage 74 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.