Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	7.430	7.800	6.910	7.080	0.162	466,320,395
2008-12-03	6.930	7.590	6.870	7.580	0.173	584,647,634
2008-12-02	6.960	7.295	6.870	7.210	0.165	479,987,595
2008-12-01	7.170	7.240	6.823	6.830	0.156	547,111,155
2008-11-28	7.490	7.600	7.370	7.470	0.171	175,888,878
2008-11-26	6.870	7.630	6.830	7.610	0.174	600,789,194
2008-11-25	7.100	7.115	6.790	6.990	0.160	528,411,195
2008-11-24	6.770	6.880	6.400	6.800	0.156	600,334,394
2008-11-21	6.090	6.380	5.750	6.380	0.146	599,361,594
2008-11-20	6.180	6.490	5.830	5.900	0.135	847,140,792
2008-11-19	6.730	6.900	6.200	6.230	0.142	500,282,395
2008-11-18	7.160	7.200	6.560	6.790	0.155	564,950,034
2008-11-17	7.100	7.290	6.950	7.020	0.161	388,220,156
2008-11-14	7.620	7.660	7.140	7.170	0.164	741,133,593
2008-11-13	7.000	7.950	6.860	7.940	0.182	797,309,192
2008-11-12	7.560	7.740	7.250	7.340	0.168	645,964,794
2008-11-11	8.040	8.100	7.715	7.800	0.178	576,574,794
2008-11-10	9.050	9.100	7.970	8.160	0.187	577,860,794
2008-11-07	8.680	9.070	8.100	8.720	0.199	1,132,198,429
2008-11-06	8.010	8.310	7.600	7.620	0.174	800,235,232
2008-11-05	8.650	8.900	8.510	8.510	0.195	788,100,792
2008-11-04	8.730	8.980	8.500	8.980	0.205	619,581,194
2008-11-03	8.950	9.110	8.300	8.440	0.193	724,042,433
2008-10-31	8.360	8.930	8.340	8.760	0.200	608,851,194
2008-10-30	8.750	8.800	8.100	8.630	0.197	657,365,993
2008-10-29	7.970	8.800	7.930	8.280	0.189	977,533,590
2008-10-28	7.340	8.030	7.210	8.020	0.183	850,037,552
2008-10-27	6.570	7.380	6.360	6.970	0.159	699,022,433
2008-10-24	6.000	6.950	5.970	6.610	0.151	798,354,352
2008-10-23	6.910	7.080	6.260	6.540	0.150	832,225,632
2008-10-22	7.100	7.400	6.740	6.930	0.158	601,357,194
2008-10-21	7.650	7.730	7.160	7.200	0.165	659,115,633
2008-10-20	7.910	7.970	7.610	7.800	0.178	595,806,394
2008-10-17	7.480	8.090	7.340	7.650	0.175	839,439,992
2008-10-16	7.230	7.740	6.900	7.700	0.176	1,020,025,990
2008-10-15	7.820	7.860	7.020	7.020	0.161	854,338,831
2008-10-14	8.350	8.400	7.650	7.870	0.180	1,209,893,668
2008-10-13	7.390	8.060	7.300	8.050	0.184	916,880,791
2008-10-10	6.320	7.330	6.280	6.810	0.156	1,200,485,988
2008-10-09	7.660	7.770	6.840	6.920	0.158	909,901,151
2008-10-08	6.980	7.820	6.910	7.390	0.169	1,219,497,948
2008-10-07	8.130	8.150	7.180	7.240	0.166	1,060,187,949
2008-10-06	8.600	8.620	7.310	7.850	0.180	1,677,685,143
2008-10-03	9.480	9.750	8.970	9.030	0.207	941,257,951
2008-10-02	10.480	10.480	9.280	9.330	0.213	787,945,232
2008-10-01	10.550	10.740	10.220	10.410	0.238	557,268,434
2008-09-30	10.260	10.810	10.150	10.710	0.245	659,342,793
2008-09-29	11.380	11.520	10.000	10.100	0.231	975,280,790
2008-09-26	11.190	11.770	10.980	11.690	0.267	646,854,034
2008-09-25	11.250	11.740	11.060	11.470	0.262	588,345,234
2008-09-24	10.710	11.470	10.650	11.250	0.257	866,074,351
2008-09-23	11.080	11.490	10.810	10.850	0.248	822,271,552
2008-09-22	11.320	11.650	11.110	11.170	0.255	700,110,793
2008-09-19	11.410	11.500	10.895	11.410	0.261	1,117,940,389
2008-09-18	10.120	11.420	10.100	10.890	0.249	1,611,059,184
2008-09-17	9.370	10.220	9.280	10.000	0.229	1,392,576,866
2008-09-16	8.970	9.660	8.800	9.590	0.219	1,240,947,188
2008-09-15	9.830	9.980	9.180	9.300	0.213	864,037,951
2008-09-12	10.210	10.280	9.610	10.190	0.233	1,209,279,588
2008-09-11	10.200	10.520	9.960	10.300	0.236	1,067,019,189

← NewerPage 76 of 79 · 4,735 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.