Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	10.940	11.160	10.750	10.820	0.247	644,365,194
2008-09-09	11.150	11.830	10.770	10.810	0.247	1,098,579,589
2008-09-08	11.780	11.780	11.000	11.190	0.256	1,314,858,427
2008-09-05	11.400	11.700	11.390	11.670	0.267	791,276,792
2008-09-04	11.530	11.650	11.430	11.500	0.263	716,173,993
2008-09-03	12.150	12.200	11.550	11.660	0.267	715,168,833
2008-09-02	12.850	12.960	12.150	12.320	0.282	693,981,153
2008-08-29	12.960	13.000	12.600	12.640	0.289	516,011,595
2008-08-28	13.210	13.350	13.010	13.140	0.300	365,190,276
2008-08-27	12.790	13.350	12.670	13.190	0.302	454,619,595
2008-08-26	13.480	13.490	12.950	13.090	0.299	613,161,994
2008-08-25	13.530	13.850	13.370	13.410	0.307	471,635,595
2008-08-22	13.720	13.880	13.320	13.610	0.311	459,385,195
2008-08-21	13.830	13.940	13.340	13.620	0.311	1,021,695,230
2008-08-20	13.620	14.120	13.520	14.080	0.322	1,143,691,069
2008-08-19	12.950	13.500	12.950	13.420	0.307	1,014,327,550
2008-08-18	13.050	13.340	12.910	13.220	0.302	894,310,391
2008-08-15	13.230	13.380	12.870	12.960	0.296	777,839,992
2008-08-14	12.170	13.490	12.170	13.000	0.297	1,636,052,024
2008-08-13	11.950	12.440	11.660	12.260	0.280	2,095,329,819
2008-08-12	11.320	11.350	10.910	11.070	0.253	1,416,812,026
2008-08-11	11.080	11.500	11.040	11.230	0.257	1,196,435,628
2008-08-08	11.400	11.500	10.960	11.000	0.252	853,864,751
2008-08-07	11.390	11.900	11.180	11.310	0.259	819,364,752
2008-08-06	11.220	11.590	10.860	11.490	0.263	814,894,352
2008-08-05	10.780	11.190	10.660	11.190	0.256	685,942,433
2008-08-04	10.840	10.900	10.550	10.580	0.242	522,076,795
2008-08-01	11.140	11.180	10.700	10.840	0.248	881,339,191
2008-07-31	11.450	11.690	11.320	11.440	0.262	487,316,395
2008-07-30	11.880	11.900	11.220	11.480	0.263	588,498,834
2008-07-29	11.550	11.940	11.420	11.650	0.266	764,769,192
2008-07-28	11.410	11.910	11.360	11.530	0.264	734,806,393
2008-07-25	11.140	11.600	10.910	11.560	0.264	1,039,845,630
2008-07-24	11.600	11.710	11.000	11.030	0.252	705,817,953
2008-07-23	11.460	11.840	11.410	11.720	0.268	595,220,794
2008-07-22	11.520	11.570	11.160	11.380	0.260	556,147,194
2008-07-21	11.740	11.910	11.530	11.630	0.266	571,833,234
2008-07-18	11.280	11.630	10.960	11.560	0.264	899,798,431
2008-07-17	11.500	11.500	10.920	11.360	0.260	862,260,791
2008-07-16	11.300	11.620	10.990	11.320	0.259	1,034,478,430
2008-07-15	11.040	11.490	10.700	11.260	0.257	1,122,584,269
2008-07-14	11.760	11.850	11.060	11.140	0.255	882,363,991
2008-07-11	11.550	11.960	11.320	11.670	0.267	807,815,632
2008-07-10	11.884	12.020	11.570	11.790	0.270	1,056,989,589
2008-07-09	12.060	12.240	11.815	11.820	0.270	1,413,432,026
2008-07-08	12.180	12.480	11.800	12.030	0.275	1,805,832,342
2008-07-07	12.680	12.760	11.760	12.100	0.277	2,202,689,498
2008-07-03	12.980	13.130	12.400	12.490	0.286	2,988,221,530
2008-07-02	18.660	18.780	18.000	18.030	0.412	781,310,392
2008-07-01	18.500	18.770	18.160	18.750	0.429	881,493,191
2008-06-30	19.060	19.230	18.590	18.720	0.428	654,174,393
2008-06-27	19.150	19.390	18.710	19.280	0.441	584,137,594
2008-06-26	19.500	19.650	19.065	19.070	0.436	845,664,752
2008-06-25	20.300	20.450	19.780	20.100	0.460	901,229,591
2008-06-24	19.240	20.450	19.240	19.990	0.457	1,078,924,349
2008-06-23	19.910	19.930	19.180	19.350	0.442	776,612,432
2008-06-20	19.420	19.980	19.410	19.760	0.452	741,221,553
2008-06-19	20.020	20.300	19.380	19.860	0.454	789,109,992
2008-06-18	20.300	21.000	19.580	19.910	0.455	1,065,584,349
2008-06-17	21.320	21.330	20.460	20.510	0.469	687,950,393

← NewerPage 77 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.