Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	460.77	460.77	450.10	455.10	45.375	437,543,396
2023-12-01	465.25	472.00	461.87	467.65	46.626	369,316,986
2023-11-30	480.24	481.10	464.22	467.70	46.631	526,246,595
2023-11-29	483.79	487.62	478.60	481.40	47.997	382,004,726
2023-11-28	482.36	483.23	474.73	478.21	47.679	401,490,896
2023-11-27	478.00	485.30	476.52	482.42	48.098	395,661,906
2023-11-24	484.70	489.21	477.45	477.76	47.634	294,644,627
2023-11-22	498.52	503.35	476.90	487.16	48.571	900,642,331
2023-11-21	501.26	505.17	492.22	499.44	49.795	565,746,874
2023-11-20	493.12	505.48	491.81	504.09	50.259	416,142,616
2023-11-17	495.24	497.17	490.07	492.98	49.151	325,896,887
2023-11-16	486.79	495.25	483.30	494.80	49.333	339,756,207
2023-11-15	499.35	499.60	482.00	488.88	48.742	475,497,375
2023-11-14	496.80	498.34	490.40	496.56	49.508	416,953,906
2023-11-13	483.20	491.16	480.99	486.20	48.475	384,135,656
2023-11-10	475.00	484.72	472.83	483.35	48.191	422,441,596
2023-11-09	474.67	482.30	467.50	469.50	46.810	540,496,015
2023-11-08	461.00	468.67	459.68	465.74	46.435	346,718,867
2023-11-07	457.19	462.18	451.58	459.55	45.818	343,165,507
2023-11-06	452.85	459.35	448.99	457.51	45.615	400,733,396
2023-11-03	440.20	453.09	437.23	450.05	44.871	424,609,606
2023-11-02	433.28	438.84	428.94	435.06	43.377	409,171,906
2023-11-01	408.84	423.81	408.69	423.25	42.199	437,592,886
2023-10-31	404.50	408.79	392.30	407.80	40.659	517,968,705
2023-10-30	410.87	417.66	404.81	411.61	41.038	388,028,086
2023-10-27	411.30	412.06	400.15	405.00	40.379	416,784,406
2023-10-26	418.53	422.56	398.80	403.26	40.206	541,001,285
2023-10-25	433.98	436.50	415.55	417.79	41.655	398,379,216
2023-10-24	430.77	436.97	426.91	436.63	43.533	401,463,396
2023-10-23	412.29	432.48	409.45	429.75	42.847	478,530,465
2023-10-20	418.90	424.70	410.78	413.87	41.264	477,266,085
2023-10-19	428.11	432.97	418.82	421.01	41.976	501,233,115
2023-10-18	425.91	432.19	418.25	421.96	42.070	627,294,374
2023-10-17	440.00	447.54	424.80	439.38	43.807	812,332,722
2023-10-16	450.63	462.25	449.12	460.95	45.958	375,099,216
2023-10-13	469.60	471.16	452.80	454.61	45.326	475,426,015
2023-10-12	467.77	476.09	463.30	469.45	46.805	481,324,995
2023-10-11	461.96	468.59	460.50	468.06	46.667	378,136,876
2023-10-10	453.10	462.59	450.88	457.98	45.662	368,582,066
2023-10-09	448.42	456.05	443.68	452.73	45.138	409,674,726
2023-10-06	441.93	457.89	440.26	457.62	45.626	434,436,016
2023-10-05	440.50	449.00	438.88	446.88	44.555	393,483,116
2023-10-04	437.42	441.43	432.92	440.41	43.910	361,820,896
2023-10-03	448.08	451.30	432.46	435.17	43.387	470,849,525
2023-10-02	440.30	451.75	438.61	447.82	44.649	433,298,196
2023-09-29	438.27	441.44	433.07	434.99	43.370	397,829,916
2023-09-28	424.60	434.46	421.15	430.89	42.961	424,662,806
2023-09-27	423.30	428.72	416.29	424.68	42.342	444,935,196
2023-09-26	420.01	428.20	416.55	419.11	41.786	402,282,066
2023-09-25	415.91	425.36	411.77	422.22	42.096	419,091,016
2023-09-22	415.72	421.15	412.31	416.10	41.486	479,236,325
2023-09-21	415.83	421.00	409.80	410.17	40.895	450,736,015
2023-09-20	436.00	439.03	422.23	422.39	42.113	367,107,696
2023-09-19	438.33	439.66	430.02	435.20	43.390	373,064,216
2023-09-18	427.48	442.42	420.00	439.66	43.835	500,270,775
2023-09-15	453.41	455.99	438.08	439.00	43.769	506,830,465
2023-09-14	459.50	459.87	451.31	455.81	45.445	370,097,186
2023-09-13	446.00	459.30	445.03	454.85	45.350	398,355,386
2023-09-12	447.38	456.73	445.31	448.70	44.736	349,256,327
2023-09-11	461.48	461.63	443.12	451.78	45.044	473,965,585

← NewerPage 13 of 79 · 4,729 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.