Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	459.42	466.06	452.71	455.72	45.436	473,899,915
2023-09-07	455.25	463.44	451.52	462.41	46.103	433,329,916
2023-09-06	484.41	485.49	465.80	470.61	46.921	468,669,605
2023-09-05	482.23	488.51	478.60	485.48	48.400	382,652,616
2023-09-01	497.62	498.00	481.42	485.09	48.361	463,830,305
2023-08-31	493.80	497.44	489.58	493.55	49.204	528,569,795
2023-08-30	490.44	499.27	484.25	492.64	49.113	735,206,013
2023-08-29	466.66	490.81	463.91	487.84	48.635	701,396,943
2023-08-28	464.82	469.80	448.88	468.35	46.692	685,192,183
2023-08-25	470.12	478.05	450.24	460.18	45.877	925,340,461
2023-08-24	502.16	502.66	471.59	471.63	47.019	1,156,044,048
2023-08-23	458.66	472.00	452.08	471.16	46.972	779,046,082
2023-08-22	481.35	481.87	453.33	456.68	45.528	757,206,872
2023-08-21	444.94	470.65	442.22	469.67	46.823	692,573,433
2023-08-18	426.35	435.78	416.60	432.99	43.167	583,767,964
2023-08-17	439.70	440.62	430.01	433.44	43.211	452,394,795
2023-08-16	445.20	446.75	434.06	434.86	43.353	527,450,695
2023-08-15	445.60	452.68	437.10	439.40	43.806	676,511,473
2023-08-14	404.86	438.00	403.11	437.53	43.619	690,285,773
2023-08-11	417.51	420.18	406.39	408.55	40.730	533,085,265
2023-08-10	421.60	435.74	418.35	423.88	42.258	492,705,265
2023-08-09	442.74	443.12	421.34	425.54	42.424	586,449,054
2023-08-08	448.53	452.42	440.56	446.64	44.527	353,843,396
2023-08-07	451.11	455.40	445.63	454.17	45.278	322,153,497
2023-08-04	449.85	456.42	443.93	446.80	44.543	362,666,206
2023-08-03	438.00	451.18	438.00	445.15	44.379	325,076,617
2023-08-02	458.31	458.40	433.87	442.69	44.134	530,141,595
2023-08-01	464.60	469.00	460.27	465.07	46.365	239,275,998
2023-07-31	467.54	471.30	465.06	467.29	46.586	251,055,287
2023-07-28	466.68	470.27	463.81	467.50	46.607	331,194,217
2023-07-27	465.19	473.95	457.50	459.00	45.760	455,975,505
2023-07-26	460.21	460.53	446.30	454.52	45.313	364,237,266
2023-07-25	449.41	461.83	449.23	456.79	45.539	348,080,897
2023-07-24	447.31	451.09	440.40	446.12	44.476	383,099,686
2023-07-21	457.88	458.66	441.00	443.09	44.173	963,768,660
2023-07-20	465.07	470.87	450.62	455.20	45.381	537,864,445
2023-07-19	474.64	478.18	467.42	470.77	46.933	427,501,796
2023-07-18	467.01	478.96	457.34	474.94	47.349	570,190,384
2023-07-17	462.89	464.96	452.62	464.61	46.319	510,488,195
2023-07-14	465.83	480.88	450.60	454.69	45.330	772,075,302
2023-07-13	445.18	461.55	444.92	459.77	45.836	478,203,665
2023-07-12	430.33	439.35	427.77	439.02	43.768	481,276,985
2023-07-11	424.81	427.58	420.67	424.05	42.275	298,244,097
2023-07-10	426.57	428.11	416.49	421.80	42.051	353,908,086
2023-07-07	423.22	432.14	421.80	425.03	42.373	355,881,516
2023-07-06	418.44	421.79	413.46	421.03	41.974	304,138,787
2023-07-05	421.35	431.77	420.85	423.17	42.188	323,617,597
2023-07-03	425.17	428.98	422.02	424.13	42.283	197,754,098
2023-06-30	416.80	425.50	415.01	423.02	42.173	501,147,805
2023-06-29	415.58	416.00	406.00	408.22	40.697	380,514,336
2023-06-28	406.60	418.45	405.18	411.17	40.991	582,639,334
2023-06-27	407.99	419.40	404.48	418.76	41.748	462,174,725
2023-06-26	424.61	427.64	401.00	406.32	40.508	594,321,904
2023-06-23	424.64	428.09	420.15	422.09	42.080	358,139,796
2023-06-22	422.53	434.26	422.34	430.25	42.893	417,737,376
2023-06-21	435.01	436.15	420.80	430.45	42.913	551,602,884
2023-06-20	429.98	439.90	426.74	438.08	43.674	451,153,115
2023-06-16	434.50	437.21	426.61	426.92	42.561	655,709,373
2023-06-15	426.02	432.89	421.47	426.53	42.523	568,622,024
2023-06-14	408.24	430.00	405.52	429.97	42.865	740,464,913

← NewerPage 14 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.