Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	21.080	21.280	20.850	21.020	0.481	630,739,594
2008-06-13	21.410	21.660	20.680	21.310	0.487	705,762,033
2008-06-12	21.730	22.150	21.200	21.380	0.489	825,989,192
2008-06-11	22.290	22.830	21.220	21.250	0.486	999,427,190
2008-06-10	23.050	23.080	22.140	22.290	0.510	1,225,395,228
2008-06-09	23.920	24.250	23.210	23.690	0.542	637,915,954
2008-06-06	24.550	24.580	23.920	24.060	0.550	785,127,192
2008-06-05	25.080	25.350	24.570	24.850	0.568	828,254,752
2008-06-04	23.430	24.290	23.300	24.240	0.554	832,927,552
2008-06-03	24.880	24.920	23.670	23.960	0.548	844,334,352
2008-06-02	24.700	24.990	24.430	24.800	0.567	734,812,793
2008-05-30	24.190	24.780	24.120	24.700	0.565	830,253,192
2008-05-29	23.590	23.630	23.090	23.520	0.538	693,459,593
2008-05-28	24.000	24.060	23.310	23.580	0.539	751,887,192
2008-05-27	23.150	23.390	22.710	23.360	0.534	832,974,752
2008-05-23	23.610	23.800	22.770	23.110	0.528	802,679,192
2008-05-22	23.420	23.840	23.050	23.650	0.541	693,326,793
2008-05-21	23.340	24.240	23.040	23.090	0.528	1,066,730,389
2008-05-20	23.250	23.520	23.010	23.280	0.532	771,438,432
2008-05-19	24.420	25.310	23.730	23.900	0.547	1,158,592,028
2008-05-16	24.180	24.460	23.630	24.410	0.558	1,091,627,509
2008-05-15	22.020	23.880	21.920	23.780	0.544	1,165,460,388
2008-05-14	21.710	22.640	21.440	22.070	0.505	751,147,952
2008-05-13	22.000	22.000	21.280	21.440	0.490	854,104,751
2008-05-12	22.820	22.820	21.670	21.890	0.501	1,006,911,150
2008-05-09	22.010	23.430	21.970	22.530	0.515	2,030,350,460
2008-05-08	22.180	22.250	21.010	21.950	0.502	1,359,998,746
2008-05-07	22.590	22.890	21.820	22.010	0.503	716,008,433
2008-05-06	21.900	22.580	21.560	22.530	0.515	729,033,593
2008-05-05	22.370	22.470	21.910	21.960	0.502	943,489,591
2008-05-02	22.090	22.520	21.755	22.520	0.515	1,131,122,469
2008-05-01	20.800	21.550	20.700	21.500	0.492	1,014,934,350
2008-04-30	20.435	20.770	20.300	20.550	0.470	1,068,316,389
2008-04-29	19.570	20.450	19.570	20.200	0.462	573,675,194
2008-04-28	20.060	20.360	19.710	19.790	0.453	535,815,995
2008-04-25	20.140	20.200	19.510	20.150	0.461	552,256,754
2008-04-24	20.560	20.660	19.650	19.950	0.456	655,982,433
2008-04-23	19.770	20.660	19.510	20.440	0.467	1,020,702,790
2008-04-22	19.510	19.720	19.080	19.500	0.446	587,791,154
2008-04-21	18.870	20.000	18.870	19.870	0.454	679,925,233
2008-04-18	19.150	19.320	18.760	19.020	0.435	573,591,154
2008-04-17	17.970	18.650	17.960	18.580	0.425	597,616,754
2008-04-16	18.810	19.080	18.480	18.840	0.431	647,220,794
2008-04-15	18.000	18.190	17.610	18.120	0.414	439,912,796
2008-04-14	18.460	18.500	17.800	17.910	0.410	780,071,552
2008-04-11	19.500	19.620	18.410	18.530	0.424	1,106,276,389
2008-04-10	19.710	20.510	19.290	19.880	0.455	1,096,267,109
2008-04-09	19.340	19.700	19.160	19.500	0.446	675,395,993
2008-04-08	19.000	19.740	19.000	19.120	0.437	639,440,394
2008-04-07	19.240	19.520	19.080	19.230	0.440	729,038,833
2008-04-04	19.580	19.680	18.730	18.780	0.429	1,521,341,065
2008-04-03	20.190	20.220	19.390	19.980	0.457	841,834,752
2008-04-02	21.060	21.060	20.200	20.360	0.466	616,490,354
2008-04-01	20.380	21.050	20.090	21.000	0.480	674,638,833
2008-03-31	19.890	20.260	19.540	19.790	0.453	567,051,194
2008-03-28	19.740	20.190	19.540	19.680	0.450	561,735,994
2008-03-27	19.370	19.920	19.070	19.390	0.443	601,257,994
2008-03-26	20.050	20.190	19.450	19.670	0.450	721,485,633
2008-03-25	20.120	20.700	19.930	20.320	0.465	735,383,593
2008-03-24	18.930	20.140	18.860	20.030	0.458	887,216,791

← NewerPage 78 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.