Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 17.870 | 18.560 | 17.550 | 18.520 | 0.423 | 633,278,394 |
| 2008-03-19 | 18.530 | 18.790 | 17.660 | 17.660 | 0.404 | 880,451,151 |
| 2008-03-18 | 18.280 | 19.000 | 17.760 | 18.970 | 0.434 | 1,075,084,069 |
| 2008-03-17 | 17.520 | 18.480 | 17.310 | 17.860 | 0.408 | 800,799,192 |
| 2008-03-14 | 19.800 | 19.820 | 18.180 | 18.320 | 0.419 | 1,154,775,908 |
| 2008-03-13 | 18.230 | 19.980 | 18.120 | 19.700 | 0.450 | 1,220,215,228 |
| 2008-03-12 | 19.220 | 19.390 | 18.360 | 18.520 | 0.423 | 743,227,193 |
| 2008-03-11 | 19.000 | 19.230 | 18.240 | 19.040 | 0.435 | 857,789,191 |
| 2008-03-10 | 19.310 | 19.550 | 18.400 | 18.430 | 0.421 | 776,007,552 |
| 2008-03-07 | 19.480 | 20.320 | 19.000 | 19.550 | 0.447 | 767,405,992 |
| 2008-03-06 | 20.910 | 21.050 | 19.810 | 19.840 | 0.454 | 1,074,174,269 |
| 2008-03-05 | 21.130 | 21.670 | 20.910 | 21.170 | 0.484 | 644,654,794 |
| 2008-03-04 | 21.000 | 21.040 | 20.110 | 20.930 | 0.479 | 778,849,192 |
| 2008-03-03 | 21.360 | 21.510 | 20.860 | 21.140 | 0.483 | 448,950,796 |
| 2008-02-29 | 21.630 | 21.920 | 21.300 | 21.390 | 0.489 | 540,534,395 |
| 2008-02-28 | 22.650 | 22.690 | 21.990 | 21.990 | 0.503 | 503,536,795 |
| 2008-02-27 | 22.390 | 23.030 | 22.250 | 22.850 | 0.522 | 530,318,395 |
| 2008-02-26 | 22.180 | 22.840 | 21.840 | 22.500 | 0.514 | 565,377,234 |
| 2008-02-25 | 22.300 | 22.560 | 21.720 | 22.310 | 0.510 | 671,729,993 |
| 2008-02-22 | 21.460 | 22.360 | 21.300 | 22.320 | 0.510 | 723,012,793 |
| 2008-02-21 | 22.000 | 22.110 | 21.160 | 21.290 | 0.487 | 640,135,994 |
| 2008-02-20 | 21.300 | 22.100 | 21.210 | 21.780 | 0.498 | 758,802,432 |
| 2008-02-19 | 22.680 | 22.720 | 21.750 | 21.940 | 0.502 | 558,332,434 |
| 2008-02-15 | 22.520 | 23.130 | 21.910 | 22.270 | 0.509 | 810,742,032 |
| 2008-02-14 | 26.230 | 26.250 | 22.550 | 22.610 | 0.517 | 2,180,942,018 |
| 2008-02-13 | 26.200 | 27.100 | 25.920 | 27.020 | 0.618 | 718,566,793 |
| 2008-02-12 | 25.450 | 26.360 | 25.310 | 26.000 | 0.595 | 607,633,994 |
| 2008-02-11 | 25.200 | 25.610 | 24.900 | 25.070 | 0.573 | 503,666,395 |
| 2008-02-08 | 24.320 | 25.180 | 24.000 | 24.990 | 0.571 | 393,888,756 |
| 2008-02-07 | 23.610 | 25.240 | 23.100 | 24.550 | 0.561 | 664,124,433 |
| 2008-02-06 | 24.650 | 25.330 | 23.860 | 24.310 | 0.556 | 557,158,794 |
| 2008-02-05 | 25.500 | 25.510 | 24.380 | 24.390 | 0.558 | 494,795,995 |
| 2008-02-04 | 27.440 | 27.590 | 25.880 | 26.020 | 0.595 | 565,127,634 |
| 2008-02-01 | 24.540 | 27.000 | 24.330 | 26.860 | 0.614 | 592,969,994 |
| 2008-01-31 | 24.640 | 25.050 | 23.830 | 24.590 | 0.562 | 585,376,754 |
| 2008-01-30 | 25.000 | 25.570 | 24.470 | 25.190 | 0.576 | 530,434,795 |
| 2008-01-29 | 25.090 | 25.510 | 24.440 | 25.410 | 0.581 | 414,471,596 |
| 2008-01-28 | 24.860 | 25.110 | 24.122 | 24.650 | 0.564 | 577,527,994 |
| 2008-01-25 | 26.860 | 27.460 | 24.830 | 24.950 | 0.571 | 686,746,793 |
| 2008-01-24 | 24.500 | 25.880 | 24.270 | 25.870 | 0.592 | 597,034,834 |
| 2008-01-23 | 22.640 | 24.740 | 22.420 | 24.030 | 0.549 | 921,402,031 |
| 2008-01-22 | 22.470 | 24.180 | 22.330 | 23.680 | 0.541 | 708,548,833 |
| 2008-01-18 | 23.370 | 24.970 | 22.520 | 24.840 | 0.568 | 916,606,391 |
| 2008-01-17 | 24.080 | 24.720 | 23.240 | 23.300 | 0.533 | 1,131,962,429 |
| 2008-01-16 | 25.050 | 25.360 | 23.160 | 23.710 | 0.542 | 1,459,175,905 |
| 2008-01-15 | 27.750 | 28.080 | 26.260 | 26.730 | 0.611 | 722,573,993 |
| 2008-01-14 | 27.450 | 28.890 | 27.010 | 28.850 | 0.660 | 536,484,795 |
| 2008-01-11 | 27.620 | 28.200 | 26.850 | 27.050 | 0.619 | 572,499,954 |
| 2008-01-10 | 28.100 | 28.740 | 27.730 | 28.290 | 0.647 | 554,431,154 |
| 2008-01-09 | 27.840 | 28.900 | 27.430 | 28.890 | 0.661 | 740,832,433 |
| 2008-01-08 | 27.050 | 29.290 | 26.420 | 27.470 | 0.628 | 1,105,678,749 |
| 2008-01-07 | 30.200 | 30.450 | 26.350 | 26.900 | 0.615 | 1,006,334,750 |
| 2008-01-04 | 31.770 | 31.930 | 29.800 | 30.000 | 0.686 | 736,080,393 |
| 2008-01-03 | 33.200 | 33.860 | 32.630 | 32.750 | 0.749 | 475,307,195 |
| 2008-01-02 | 34.120 | 34.250 | 32.560 | 33.010 | 0.755 | 483,921,195 |
← NewerPage 79 of 79 · 4,735 trading days
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.
