Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	256.15	260.24	251.30	259.00	25.818	432,747,186
2023-03-17	259.82	263.99	256.68	257.25	25.644	848,546,552
2023-03-16	240.27	255.88	238.94	255.41	25.460	584,946,324
2023-03-15	237.61	242.86	233.60	242.28	24.151	524,485,655
2023-03-14	234.96	242.19	234.60	240.63	23.987	474,910,075
2023-03-13	227.52	232.98	222.97	229.66	22.893	421,890,306
2023-03-10	234.09	236.27	227.26	229.65	22.892	474,865,655
2023-03-09	241.75	244.54	233.83	234.36	23.362	501,256,985
2023-03-08	234.87	242.00	234.24	241.81	24.105	513,573,395
2023-03-07	236.00	241.25	232.41	232.88	23.214	515,153,905
2023-03-06	238.91	242.48	234.87	235.54	23.476	437,429,216
2023-03-03	233.20	239.00	231.30	238.90	23.810	412,393,276
2023-03-02	224.88	233.80	224.32	233.14	23.236	390,074,726
2023-03-01	231.92	232.56	225.08	226.98	22.622	460,025,585
2023-02-28	233.72	238.25	232.06	232.16	23.139	455,962,805
2023-02-27	236.70	238.80	234.54	235.01	23.423	452,993,665
2023-02-24	232.25	234.74	229.47	232.86	23.208	589,715,934
2023-02-23	234.40	238.88	230.25	236.64	23.585	1,117,995,069
2023-02-22	207.07	211.04	204.21	207.54	20.685	513,184,335
2023-02-21	210.00	214.94	206.18	206.55	20.586	410,014,606
2023-02-17	216.31	217.40	209.75	213.88	21.317	465,887,615
2023-02-16	221.33	225.50	219.27	220.02	21.929	412,026,326
2023-02-15	225.49	228.55	221.06	227.64	22.688	421,188,316
2023-02-14	215.78	230.49	213.66	229.71	22.895	675,473,513
2023-02-13	215.38	220.48	209.62	217.88	21.715	474,918,585
2023-02-10	216.90	220.78	208.11	212.65	21.194	550,736,754
2023-02-09	226.06	230.20	221.20	223.37	22.263	523,875,775
2023-02-08	223.87	228.78	220.08	222.05	22.131	559,651,204
2023-02-07	213.82	222.59	211.50	221.73	22.099	664,149,523
2023-02-06	208.06	215.70	207.86	210.89	21.019	452,197,105
2023-02-03	210.00	217.45	207.89	211.00	21.030	429,366,016
2023-02-02	210.00	219.49	207.00	217.09	21.637	564,275,774
2023-02-01	196.91	211.92	196.11	209.43	20.873	660,477,023
2023-01-31	191.70	196.87	189.50	195.37	19.472	498,016,595
2023-01-30	199.50	201.40	191.50	191.62	19.098	488,611,205
2023-01-27	194.62	206.28	194.05	203.65	20.297	542,142,025
2023-01-26	197.01	201.66	192.78	198.02	19.736	489,535,385
2023-01-25	189.13	193.70	185.80	193.23	19.259	449,537,106
2023-01-24	188.27	194.95	188.20	192.65	19.201	496,204,055
2023-01-23	180.64	192.45	178.18	191.93	19.129	655,162,573
2023-01-20	170.11	178.56	168.25	178.39	17.780	564,967,104
2023-01-19	170.36	171.97	167.31	167.65	16.709	452,931,595
2023-01-18	176.67	178.73	172.82	173.77	17.319	439,623,586
2023-01-17	168.99	177.28	168.99	177.02	17.643	511,102,185
2023-01-13	162.78	169.22	161.65	168.99	16.843	447,287,106
2023-01-12	161.00	166.37	154.92	165.11	16.456	551,409,054
2023-01-11	158.40	160.28	155.63	160.01	15.948	353,284,876
2023-01-10	155.07	159.62	154.72	159.09	15.856	384,101,286
2023-01-09	152.84	160.56	151.41	156.28	15.576	504,230,585
2023-01-06	144.74	150.10	140.34	148.59	14.810	405,043,586
2023-01-05	144.91	145.64	141.48	142.65	14.218	389,168,086
2023-01-04	145.67	148.53	142.41	147.49	14.700	431,323,586
2023-01-03	148.51	149.96	140.96	143.15	14.267	401,276,596
2022-12-30	143.34	146.29	142.33	146.14	14.565	310,489,797
2022-12-29	144.02	146.83	142.27	146.03	14.554	354,923,196
2022-12-28	139.27	142.62	138.84	140.36	13.989	351,066,476
2022-12-27	150.74	151.00	140.56	141.21	14.074	464,902,295
2022-12-23	151.96	153.39	148.83	152.06	15.155	349,325,587
2022-12-22	160.94	161.38	148.82	153.39	15.288	565,045,224
2022-12-21	161.14	166.27	161.02	165.01	16.446	325,025,427

← NewerPage 16 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.