Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	267.28	275.58	266.13	273.60	27.248	397,707,806
2022-04-01	273.75	274.96	262.67	267.12	26.603	517,235,115
2022-03-31	277.82	282.48	272.70	272.86	27.174	523,440,195
2022-03-30	283.04	284.96	275.03	276.90	27.577	463,487,105
2022-03-29	286.95	289.46	279.80	286.56	28.539	488,984,405
2022-03-28	277.56	282.50	272.06	282.19	28.104	425,493,906
2022-03-25	278.86	283.58	272.71	276.92	27.579	579,016,204
2022-03-24	261.66	283.20	259.07	281.50	28.035	877,379,131
2022-03-23	261.26	266.12	255.75	256.34	25.529	502,119,915
2022-03-22	267.27	272.38	260.72	265.24	26.415	547,007,105
2022-03-21	265.07	271.52	259.67	267.34	26.625	591,727,104
2022-03-18	247.99	265.69	246.24	264.53	26.345	730,718,583
2022-03-17	241.20	248.42	239.06	247.66	24.665	471,941,205
2022-03-16	235.00	245.97	231.72	244.96	24.396	671,421,713
2022-03-15	215.18	230.38	213.22	229.73	22.879	491,995,655
2022-03-14	218.69	222.62	211.59	213.30	21.243	385,354,216
2022-03-11	230.22	231.45	220.46	221.00	22.010	367,208,586
2022-03-10	225.31	227.88	218.82	226.58	22.565	428,065,656
2022-03-09	223.87	232.20	222.47	230.14	22.920	492,741,985
2022-03-08	213.09	223.73	206.50	215.14	21.426	557,467,184
2022-03-07	228.17	230.33	213.30	213.52	21.265	450,820,895
2022-03-04	233.84	236.80	224.82	229.36	22.842	432,010,696
2022-03-03	242.62	243.26	234.69	237.14	23.617	365,094,996
2022-03-02	237.56	244.09	234.15	242.20	24.121	389,641,906
2022-03-01	242.91	243.77	231.32	234.77	23.377	412,056,016
2022-02-28	239.92	246.65	237.07	243.85	24.281	477,318,585
2022-02-25	237.21	242.17	233.81	241.57	24.054	528,865,505
2022-02-24	210.15	238.00	208.90	237.48	23.647	735,800,613
2022-02-23	238.02	241.55	223.01	223.87	22.292	566,510,774
2022-02-22	230.35	240.64	230.00	233.90	23.290	633,422,374
2022-02-18	246.68	249.86	231.00	236.42	23.541	761,254,832
2022-02-17	256.30	257.85	241.65	245.07	24.403	810,595,152
2022-02-16	262.59	265.82	255.52	265.11	26.398	732,676,323
2022-02-15	249.49	265.45	247.84	264.95	26.382	701,752,803
2022-02-14	239.34	248.75	237.55	242.67	24.164	440,424,406
2022-02-11	259.16	261.52	237.73	239.49	23.847	605,471,984
2022-02-10	259.95	269.25	256.00	258.24	25.714	513,199,685
2022-02-09	256.22	267.25	253.53	267.05	26.591	524,281,675
2022-02-08	243.59	252.30	239.80	251.08	25.001	410,358,586
2022-02-07	243.72	251.82	242.02	247.28	24.623	376,867,536
2022-02-04	239.72	246.35	236.32	243.19	24.215	354,828,476
2022-02-03	244.58	250.77	237.80	239.48	23.846	410,177,806
2022-02-02	257.94	258.17	245.53	252.42	25.134	543,419,405
2022-02-01	251.04	251.45	238.90	246.38	24.533	518,925,195
2022-01-31	231.82	245.09	230.52	244.86	24.382	564,679,684
2022-01-28	220.12	228.58	212.96	228.40	22.743	543,774,375
2022-01-27	235.68	239.95	216.75	219.44	21.850	573,352,724
2022-01-26	232.40	240.57	223.00	227.72	22.675	755,958,742
2022-01-25	225.46	229.43	220.00	223.24	22.229	664,616,403
2022-01-24	223.30	233.80	208.88	233.72	23.272	915,810,541
2022-01-21	235.07	248.23	232.63	233.74	23.274	718,957,723
2022-01-20	253.04	255.79	240.78	241.50	24.047	435,180,696
2022-01-19	260.79	265.43	250.52	250.67	24.960	488,314,485
2022-01-18	262.60	266.38	257.70	259.03	25.793	425,306,206
2022-01-14	263.00	271.97	262.10	269.42	26.827	395,832,376
2022-01-13	283.79	284.80	264.98	265.75	26.462	538,868,115
2022-01-12	280.67	285.95	276.08	279.99	27.880	383,413,516
2022-01-11	273.23	280.65	268.39	278.17	27.698	404,089,296
2022-01-10	265.81	274.69	256.44	274.00	27.283	594,680,974
2022-01-07	281.41	284.22	270.57	272.47	27.131	409,938,476

← NewerPage 20 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.