Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	124.91	126.59	122.14	122.28	12.184	547,342,725
2022-09-23	124.20	126.11	122.57	125.16	12.471	663,309,213
2022-09-22	130.70	131.49	124.28	125.61	12.516	759,162,262
2022-09-21	132.13	140.31	131.10	132.61	13.213	807,679,372
2022-09-20	132.15	134.83	130.57	131.76	13.129	524,817,805
2022-09-19	130.12	134.63	130.10	133.82	13.334	569,685,224
2022-09-16	127.42	132.12	126.17	131.98	13.151	670,751,323
2022-09-15	130.15	132.33	127.90	129.29	12.883	523,625,195
2022-09-14	132.54	132.90	129.13	131.28	13.081	588,506,514
2022-09-13	138.02	139.22	130.99	131.31	13.084	714,955,613
2022-09-12	143.69	145.47	141.98	145.05	14.453	484,159,215
2022-09-09	141.57	144.74	141.26	143.87	14.335	487,128,395
2022-09-08	134.59	140.08	133.69	139.90	13.940	624,873,084
2022-09-07	135.63	138.38	133.46	137.14	13.665	512,657,535
2022-09-06	137.31	137.79	133.51	134.65	13.413	535,751,205
2022-09-02	141.00	141.71	135.91	136.47	13.594	743,157,493
2022-09-01	142.09	143.80	132.70	139.37	13.883	1,178,864,828
2022-08-31	153.84	155.40	149.59	150.94	15.035	573,709,874
2022-08-30	159.60	160.39	151.82	154.68	15.408	530,180,695
2022-08-29	160.20	163.38	157.67	158.01	15.740	496,131,905
2022-08-26	178.57	179.24	162.37	162.60	16.197	769,127,332
2022-08-25	168.44	179.47	168.33	179.13	17.843	770,691,242
2022-08-24	170.12	174.06	168.95	172.22	17.155	522,660,695
2022-08-23	169.89	174.65	169.70	171.81	17.114	369,985,776
2022-08-22	174.90	175.58	169.66	170.34	16.968	409,592,726
2022-08-19	184.06	185.20	177.70	178.49	17.780	441,588,316
2022-08-18	183.01	188.65	181.83	187.73	18.700	415,446,596
2022-08-17	185.23	186.88	181.45	183.35	18.264	446,799,096
2022-08-16	189.20	191.42	185.01	188.79	18.806	451,239,605
2022-08-15	187.01	191.64	186.13	190.32	18.958	457,665,585
2022-08-12	181.60	187.18	179.53	187.09	18.636	478,094,215
2022-08-11	181.31	187.07	178.76	179.42	17.872	509,326,595
2022-08-10	176.98	181.18	173.17	180.97	18.027	597,422,454
2022-08-09	172.52	174.47	167.24	170.86	17.020	668,262,723
2022-08-08	175.02	182.39	172.42	177.93	17.724	983,783,190
2022-08-05	188.10	192.29	186.66	189.89	18.915	386,068,316
2022-08-04	188.49	192.74	187.60	192.15	19.140	409,652,296
2022-08-03	181.84	189.68	181.37	188.93	18.820	418,145,586
2022-08-02	181.22	189.38	180.92	185.26	18.454	489,526,875
2022-08-01	181.82	188.46	179.90	184.41	18.369	476,468,975
2022-07-29	178.13	182.44	176.92	181.63	18.093	435,460,386
2022-07-28	179.75	181.40	174.40	179.84	17.914	474,646,325
2022-07-27	170.32	179.36	169.13	177.90	17.721	569,776,204
2022-07-26	168.89	169.19	164.78	165.33	16.469	397,864,876
2022-07-25	170.19	171.24	166.49	170.24	16.958	480,747,535
2022-07-22	178.93	179.67	171.37	173.19	17.252	536,670,895
2022-07-21	178.85	181.44	175.45	180.50	17.980	557,049,294
2022-07-20	169.47	179.33	168.01	178.07	17.738	760,537,722
2022-07-19	164.86	171.10	161.72	169.92	16.926	702,366,083
2022-07-18	163.02	168.97	160.02	161.01	16.039	670,517,493
2022-07-15	156.59	157.82	154.45	157.62	15.701	385,935,506
2022-07-14	151.08	154.73	147.28	153.72	15.312	456,234,795
2022-07-13	145.90	153.75	144.65	151.64	15.105	521,918,315
2022-07-12	152.68	154.31	148.77	150.82	15.023	458,483,115
2022-07-11	155.26	155.27	150.38	151.52	15.093	438,388,706
2022-07-08	154.30	160.37	153.89	158.38	15.777	467,971,795
2022-07-07	154.56	159.45	153.89	158.58	15.796	492,902,805
2022-07-06	150.10	153.19	147.89	151.30	15.071	529,065,935
2022-07-05	141.75	149.71	140.55	149.64	14.906	652,207,653
2022-07-01	148.99	150.63	143.92	145.23	14.467	577,610,034

← NewerPage 18 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.