Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	160.64	163.10	158.52	160.85	16.031	403,259,796
2022-12-19	165.72	166.09	161.45	162.54	16.200	354,038,786
2022-12-16	168.64	170.41	164.10	165.71	16.516	478,231,905
2022-12-15	171.46	173.20	167.00	169.52	16.896	478,542,065
2022-12-14	179.87	182.52	174.20	176.74	17.615	496,888,085
2022-12-13	185.31	187.90	177.11	180.72	18.012	656,588,823
2022-12-12	170.37	175.38	167.97	175.35	17.477	457,327,805
2022-12-09	171.60	175.83	169.75	170.01	16.944	465,338,195
2022-12-08	162.73	171.79	159.59	171.69	17.112	515,455,505
2022-12-07	157.72	161.86	156.67	161.20	16.066	372,387,616
2022-12-06	165.30	165.73	158.19	159.87	15.934	352,694,336
2022-12-05	166.79	169.95	164.72	166.10	16.555	352,255,196
2022-12-02	166.59	169.33	164.45	168.76	16.820	371,388,586
2022-12-01	169.99	172.65	166.35	171.35	17.078	470,976,595
2022-11-30	156.97	169.30	155.97	169.23	16.867	565,298,194
2022-11-29	158.27	159.32	155.20	156.39	15.583	298,384,467
2022-11-28	160.26	163.57	157.25	158.27	15.770	304,151,987
2022-11-25	163.18	164.87	161.72	162.70	16.212	167,934,298
2022-11-23	160.98	165.27	160.48	165.19	16.460	427,240,896
2022-11-22	153.28	160.58	151.22	160.38	15.981	472,866,085
2022-11-21	151.47	154.77	150.80	153.17	15.262	404,739,296
2022-11-18	159.66	160.02	151.20	154.09	15.354	492,071,675
2022-11-17	157.15	162.66	155.35	156.77	15.621	710,893,583
2022-11-16	161.62	163.62	158.73	159.10	15.853	649,546,834
2022-11-15	167.22	169.98	163.82	166.66	16.606	545,875,505
2022-11-14	162.18	165.40	159.22	162.95	16.237	527,852,455
2022-11-11	158.08	163.89	154.82	163.27	16.268	655,487,493
2022-11-10	148.00	157.73	145.47	157.50	15.694	700,819,293
2022-11-09	141.62	142.11	137.59	137.76	13.727	454,413,665
2022-11-08	148.01	148.91	142.16	146.02	14.550	595,291,944
2022-11-07	142.28	144.12	139.54	143.01	14.250	410,061,016
2022-11-04	139.86	142.29	136.97	141.56	14.105	612,575,974
2022-11-03	130.43	137.81	129.56	134.21	13.373	500,064,875
2022-11-02	138.50	142.10	132.11	132.19	13.172	672,627,803
2022-11-01	138.11	139.25	135.19	135.43	13.494	432,816,876
2022-10-31	137.78	138.38	132.97	134.97	13.449	486,341,015
2022-10-28	131.04	138.50	130.61	138.34	13.784	521,039,915
2022-10-27	136.30	138.38	131.22	131.76	13.129	583,113,084
2022-10-26	128.69	133.88	127.08	128.96	12.850	535,533,275
2022-10-25	126.94	133.00	126.64	132.61	13.213	505,482,295
2022-10-24	125.08	127.10	120.64	125.99	12.554	517,457,375
2022-10-21	120.98	124.98	118.87	124.66	12.421	609,494,404
2022-10-20	121.13	127.69	121.05	121.94	12.150	652,397,573
2022-10-19	118.79	123.50	118.34	120.51	12.008	523,130,585
2022-10-18	123.44	124.92	116.18	119.67	11.924	659,362,023
2022-10-17	115.18	119.48	115.17	118.88	11.845	580,774,214
2022-10-14	120.57	121.11	112.04	112.27	11.187	713,432,023
2022-10-13	109.71	120.78	108.13	119.60	11.917	850,103,042
2022-10-12	115.79	117.35	113.45	115.00	11.459	492,590,195
2022-10-11	115.61	118.46	112.83	115.86	11.544	667,481,553
2022-10-10	120.37	121.24	114.08	116.70	11.628	698,699,293
2022-10-07	125.05	126.70	120.22	120.76	12.033	672,478,193
2022-10-06	132.20	136.56	131.03	131.30	13.083	644,156,874
2022-10-05	129.11	133.21	126.21	132.09	13.162	507,130,695
2022-10-04	128.79	132.20	128.79	131.67	13.120	584,181,714
2022-10-03	123.47	126.78	121.05	125.12	12.467	547,478,475
2022-09-30	120.87	126.33	120.75	121.39	12.096	565,638,394
2022-09-29	124.48	125.00	119.46	122.20	12.176	532,763,115
2022-09-28	124.10	128.23	123.54	127.36	12.690	542,413,865
2022-09-27	125.07	127.36	122.58	124.13	12.369	553,854,054

← NewerPage 17 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.