Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	408.24	430.00	405.52	429.97	42.865	740,464,913
2023-06-13	401.86	411.01	397.40	410.22	40.897	613,208,194
2023-06-12	392.00	395.30	386.18	394.82	39.361	389,673,396
2023-06-09	390.37	397.11	385.67	387.70	38.651	427,717,536
2023-06-08	377.24	388.64	375.05	385.10	38.392	417,772,376
2023-06-07	389.15	394.99	373.56	374.75	37.360	511,997,925
2023-06-06	388.30	391.60	381.48	386.54	38.532	388,729,096
2023-06-05	389.09	395.65	387.07	391.71	39.047	396,093,786
2023-06-02	400.97	405.00	390.58	393.27	39.203	482,731,205
2023-06-01	384.89	400.50	383.40	397.70	39.644	635,872,964
2023-05-31	394.88	402.95	378.22	378.34	37.714	1,002,579,990
2023-05-30	405.95	419.38	399.49	401.11	39.984	923,401,081
2023-05-26	378.90	391.70	375.50	389.46	38.823	714,396,793
2023-05-25	385.23	394.80	366.35	379.80	37.860	1,543,911,075
2023-05-24	302.10	306.07	298.06	305.38	30.441	721,418,513
2023-05-23	310.00	312.88	306.31	306.88	30.591	356,253,276
2023-05-22	309.01	315.20	306.80	311.76	31.077	371,999,686
2023-05-19	315.36	315.80	309.16	312.64	31.165	473,907,695
2023-05-18	304.10	318.28	303.20	316.78	31.578	748,724,913
2023-05-17	295.84	301.99	294.30	301.78	30.083	432,535,386
2023-05-16	288.41	298.70	288.32	292.13	29.121	449,404,876
2023-05-15	285.09	289.69	281.52	289.53	28.861	293,925,897
2023-05-12	285.29	287.80	280.46	283.40	28.250	274,222,297
2023-05-11	288.96	289.50	282.46	285.78	28.488	322,148,997
2023-05-10	290.05	291.13	284.61	288.85	28.794	369,349,996
2023-05-09	288.99	289.73	284.50	285.71	28.481	314,869,487
2023-05-08	285.22	292.20	283.50	291.51	29.059	344,978,867
2023-05-05	278.26	287.55	277.31	286.80	28.589	361,494,056
2023-05-04	276.51	278.59	272.40	275.62	27.475	321,850,387
2023-05-03	278.40	283.67	274.72	278.02	27.714	383,387,376
2023-05-02	286.80	288.36	280.83	282.10	28.121	402,729,606
2023-05-01	278.40	290.58	277.80	289.10	28.819	570,328,434
2023-04-28	272.25	277.58	270.71	277.49	27.661	292,216,087
2023-04-27	273.63	274.95	266.25	272.26	27.140	377,161,206
2023-04-26	270.02	273.30	267.05	269.56	26.871	406,336,796
2023-04-25	270.78	272.47	262.25	262.41	26.158	378,527,186
2023-04-24	270.13	273.66	266.71	270.42	26.957	339,281,907
2023-04-21	269.52	271.83	267.22	271.19	27.033	345,102,807
2023-04-20	276.71	280.30	270.00	271.04	27.018	427,713,276
2023-04-19	273.61	280.00	272.32	279.31	27.843	358,660,386
2023-04-18	275.34	281.10	273.57	276.67	27.580	604,811,514
2023-04-17	265.66	270.06	264.33	270.02	26.917	321,471,307
2023-04-14	265.04	268.83	262.20	267.58	26.673	395,660,076
2023-04-13	267.34	268.87	263.29	264.63	26.379	353,615,266
2023-04-12	273.70	274.68	264.48	264.95	26.411	446,258,976
2023-04-11	277.24	277.90	271.26	271.69	27.083	314,378,217
2023-04-10	268.23	276.21	266.69	275.79	27.492	395,278,586
2023-04-06	265.84	270.80	264.27	270.37	26.952	397,654,336
2023-04-05	268.29	269.98	263.95	268.81	26.796	515,014,725
2023-04-04	279.66	280.00	273.07	274.53	27.366	368,591,516
2023-04-03	275.09	280.00	273.36	279.65	27.877	398,715,586
2023-03-31	271.40	278.34	271.05	277.77	27.689	433,932,806
2023-03-30	272.29	274.99	271.02	273.83	27.296	364,515,656
2023-03-29	268.25	270.78	265.97	269.84	26.899	393,693,906
2023-03-28	264.47	265.13	258.50	264.10	26.327	356,103,786
2023-03-27	268.37	270.00	263.65	265.31	26.447	361,025,656
2023-03-24	270.31	271.67	263.55	267.79	26.694	455,414,055
2023-03-23	271.16	274.99	266.90	271.91	27.105	564,888,744
2023-03-22	264.25	275.89	262.37	264.68	26.384	797,295,152
2023-03-21	261.80	263.92	253.81	261.99	26.116	547,407,805

← NewerPage 15 of 79 · 4,730 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.