Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-04 | 8.090 | 8.700 | 8.020 | 8.460 | 0.193 | 1,108,677,109 |
| 2009-03-03 | 7.720 | 8.180 | 7.470 | 7.880 | 0.180 | 1,041,512,030 |
| 2009-03-02 | 8.080 | 8.250 | 7.550 | 7.580 | 0.173 | 700,062,433 |
| 2009-02-27 | 8.050 | 8.470 | 7.990 | 8.280 | 0.189 | 755,462,032 |
| 2009-02-26 | 8.280 | 8.540 | 8.160 | 8.260 | 0.189 | 1,117,564,349 |
| 2009-02-25 | 7.890 | 8.240 | 7.620 | 8.000 | 0.183 | 702,373,593 |
| 2009-02-24 | 7.300 | 7.920 | 7.290 | 7.910 | 0.181 | 659,524,433 |
| 2009-02-23 | 7.740 | 7.780 | 7.210 | 7.260 | 0.166 | 679,589,193 |
| 2009-02-20 | 7.320 | 7.730 | 7.250 | 7.610 | 0.174 | 770,054,352 |
| 2009-02-19 | 8.200 | 8.270 | 7.420 | 7.420 | 0.170 | 744,067,193 |
| 2009-02-18 | 7.830 | 8.300 | 7.820 | 8.040 | 0.184 | 646,292,794 |
| 2009-02-17 | 8.000 | 8.190 | 7.800 | 7.830 | 0.179 | 779,773,992 |
| 2009-02-13 | 8.130 | 8.410 | 8.070 | 8.310 | 0.190 | 764,311,152 |
| 2009-02-12 | 7.970 | 8.370 | 7.860 | 8.320 | 0.190 | 1,024,026,790 |
| 2009-02-11 | 8.575 | 8.890 | 7.860 | 8.150 | 0.186 | 1,983,535,900 |
| 2009-02-10 | 9.730 | 9.860 | 9.140 | 9.320 | 0.213 | 1,129,657,549 |
| 2009-02-09 | 9.830 | 9.970 | 9.470 | 9.740 | 0.223 | 716,172,793 |
| 2009-02-06 | 9.390 | 9.930 | 9.230 | 9.870 | 0.226 | 1,158,105,628 |
| 2009-02-05 | 8.490 | 9.460 | 8.400 | 9.360 | 0.214 | 919,445,631 |
| 2009-02-04 | 8.500 | 9.150 | 8.500 | 8.720 | 0.199 | 779,438,832 |
| 2009-02-03 | 8.400 | 8.550 | 8.170 | 8.480 | 0.194 | 396,945,556 |
| 2009-02-02 | 7.830 | 8.470 | 7.790 | 8.380 | 0.192 | 578,037,194 |
| 2009-01-30 | 8.220 | 8.440 | 7.850 | 7.950 | 0.182 | 506,756,795 |
| 2009-01-29 | 8.500 | 8.600 | 8.240 | 8.280 | 0.189 | 413,159,996 |
| 2009-01-28 | 8.740 | 8.930 | 8.460 | 8.790 | 0.201 | 723,792,033 |
| 2009-01-27 | 8.100 | 8.500 | 8.070 | 8.440 | 0.193 | 725,359,993 |
| 2009-01-26 | 7.745 | 8.203 | 7.620 | 7.970 | 0.182 | 581,814,794 |
| 2009-01-23 | 7.210 | 7.940 | 7.200 | 7.710 | 0.176 | 633,613,194 |
| 2009-01-22 | 7.320 | 7.620 | 7.150 | 7.420 | 0.170 | 547,734,795 |
| 2009-01-21 | 7.350 | 7.610 | 7.080 | 7.560 | 0.173 | 648,728,394 |
| 2009-01-20 | 7.970 | 8.000 | 7.150 | 7.210 | 0.165 | 705,980,393 |
| 2009-01-16 | 7.780 | 8.060 | 7.530 | 7.990 | 0.183 | 831,321,152 |
| 2009-01-15 | 7.350 | 7.690 | 7.200 | 7.570 | 0.173 | 998,259,990 |
| 2009-01-14 | 7.380 | 7.470 | 7.200 | 7.310 | 0.167 | 974,981,550 |
| 2009-01-13 | 7.350 | 7.939 | 7.210 | 7.650 | 0.175 | 1,824,862,022 |
| 2009-01-12 | 7.930 | 7.970 | 7.500 | 7.610 | 0.174 | 645,579,594 |
| 2009-01-09 | 8.400 | 8.400 | 7.910 | 7.930 | 0.181 | 761,397,952 |
| 2009-01-08 | 8.510 | 8.510 | 7.880 | 8.400 | 0.192 | 1,014,590,390 |
| 2009-01-07 | 8.960 | 8.960 | 8.308 | 8.620 | 0.197 | 870,138,431 |
| 2009-01-06 | 9.130 | 9.430 | 8.930 | 9.172 | 0.210 | 658,514,353 |
| 2009-01-05 | 8.610 | 9.070 | 8.550 | 8.870 | 0.203 | 706,020,793 |
| 2009-01-02 | 8.070 | 8.770 | 8.040 | 8.710 | 0.199 | 497,248,395 |
| 2008-12-31 | 7.920 | 8.270 | 7.780 | 8.070 | 0.185 | 441,619,996 |
| 2008-12-30 | 7.850 | 8.140 | 7.670 | 8.020 | 0.183 | 409,896,796 |
| 2008-12-29 | 7.610 | 7.752 | 7.120 | 7.750 | 0.177 | 460,223,595 |
| 2008-12-26 | 7.720 | 7.820 | 7.300 | 7.510 | 0.172 | 226,152,638 |
| 2008-12-24 | 7.750 | 7.940 | 7.560 | 7.720 | 0.177 | 146,774,439 |
| 2008-12-23 | 8.070 | 8.240 | 7.790 | 7.910 | 0.181 | 377,634,516 |
| 2008-12-22 | 8.650 | 8.670 | 7.710 | 8.020 | 0.183 | 522,460,795 |
| 2008-12-19 | 8.570 | 8.900 | 8.490 | 8.520 | 0.195 | 620,299,954 |
| 2008-12-18 | 9.260 | 9.290 | 8.350 | 8.460 | 0.193 | 550,921,994 |
| 2008-12-17 | 8.720 | 9.450 | 8.600 | 9.320 | 0.213 | 674,583,993 |
| 2008-12-16 | 8.400 | 8.900 | 8.320 | 8.880 | 0.203 | 521,990,795 |
| 2008-12-15 | 8.650 | 8.700 | 8.050 | 8.320 | 0.190 | 477,171,995 |
| 2008-12-12 | 7.950 | 8.650 | 7.790 | 8.600 | 0.197 | 679,277,953 |
| 2008-12-11 | 8.500 | 8.800 | 8.090 | 8.190 | 0.187 | 582,930,834 |
| 2008-12-10 | 7.960 | 8.750 | 7.830 | 8.550 | 0.196 | 961,172,430 |
| 2008-12-09 | 7.030 | 8.090 | 6.950 | 7.810 | 0.179 | 829,785,992 |
| 2008-12-08 | 7.500 | 7.650 | 6.950 | 7.120 | 0.163 | 708,313,593 |
| 2008-12-05 | 6.860 | 7.390 | 6.740 | 7.360 | 0.168 | 438,503,596 |
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.
