Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	276.40	284.38	270.65	281.78	28.058	454,186,405
2022-01-05	289.49	294.16	275.33	276.04	27.486	498,063,905
2022-01-04	302.77	304.68	283.49	292.90	29.165	527,154,405
2022-01-03	298.15	307.11	297.85	301.21	29.993	392,402,886
2021-12-31	296.74	300.30	293.31	294.11	29.286	266,529,897
2021-12-30	298.27	304.57	295.40	295.86	29.460	308,864,197
2021-12-29	302.73	305.48	293.66	300.01	29.873	343,139,297
2021-12-28	313.12	313.30	300.12	303.22	30.193	420,591,206
2021-12-27	296.60	310.87	296.40	309.45	30.813	403,685,936
2021-12-23	297.55	300.59	294.31	296.40	29.514	343,021,677
2021-12-22	288.91	295.55	284.49	294.00	29.275	395,184,406
2021-12-21	283.74	291.20	274.01	290.75	28.951	524,384,875
2021-12-20	273.05	281.44	271.45	277.19	27.601	461,846,795
2021-12-17	279.85	289.22	277.60	278.01	27.683	716,622,413
2021-12-16	311.52	311.60	280.93	283.87	28.266	707,366,013
2021-12-15	284.00	305.00	278.38	304.59	30.329	698,296,873
2021-12-14	276.99	286.78	272.50	283.37	28.216	667,035,383
2021-12-13	302.49	302.94	281.16	281.61	28.041	598,343,664
2021-12-10	311.50	313.05	298.61	301.98	30.069	488,825,115
2021-12-09	317.34	322.05	304.28	304.90	30.360	488,507,185
2021-12-08	319.99	322.90	314.21	318.26	31.690	475,551,515
2021-12-07	309.57	324.49	306.51	324.27	32.289	593,053,514
2021-12-06	298.80	302.41	280.38	300.37	29.909	658,938,513
2021-12-03	320.00	321.29	301.30	306.93	30.562	544,325,115
2021-12-02	312.14	324.78	310.25	321.26	31.989	472,890,305
2021-12-01	332.19	332.89	313.80	314.35	31.301	485,801,985
2021-11-30	331.69	333.53	318.64	326.76	32.533	622,066,514
2021-11-29	323.66	334.12	320.36	333.76	33.230	454,963,975
2021-11-26	326.00	327.10	313.50	315.03	31.365	283,068,907
2021-11-24	314.61	328.55	309.28	326.74	32.531	435,162,296
2021-11-23	315.35	323.60	308.80	317.46	31.607	532,162,725
2021-11-22	335.17	346.47	319.00	319.56	31.816	754,335,222
2021-11-19	322.43	330.88	319.05	329.85	32.840	533,866,715
2021-11-18	323.67	327.60	313.21	316.75	31.536	781,710,772
2021-11-17	304.18	305.09	288.00	292.61	29.133	428,508,006
2021-11-16	297.59	303.90	297.06	302.03	30.071	264,483,687
2021-11-15	305.52	306.44	292.47	300.25	29.893	384,908,976
2021-11-12	300.10	306.80	296.30	303.90	30.257	413,054,336
2021-11-11	304.68	305.90	297.77	303.90	30.257	332,172,107
2021-11-10	293.56	308.50	287.78	294.59	29.330	636,205,694
2021-11-09	322.82	323.10	299.64	306.57	30.523	646,746,204
2021-11-08	301.49	311.00	299.07	308.04	30.669	503,100,895
2021-11-05	301.87	314.00	294.10	297.52	29.622	851,260,151
2021-11-04	272.29	313.65	271.18	298.01	29.670	1,153,630,928
2021-11-03	266.70	267.84	262.35	265.98	26.481	239,910,288
2021-11-02	258.22	266.78	258.00	264.01	26.285	294,112,377
2021-11-01	256.49	258.94	252.27	258.27	25.714	265,739,797
2021-10-29	250.01	257.09	250.00	255.67	25.455	292,502,767
2021-10-28	248.78	249.50	245.23	249.41	24.832	234,204,298
2021-10-27	244.74	250.90	242.82	244.51	24.344	245,989,898
2021-10-26	239.89	252.59	239.24	247.17	24.609	485,898,315
2021-10-25	229.73	233.55	227.70	231.66	23.064	230,234,798
2021-10-22	228.23	231.30	225.61	227.26	22.626	249,383,808
2021-10-21	220.97	227.11	220.83	226.92	22.593	187,590,288
2021-10-20	223.05	224.33	219.82	221.03	22.006	146,275,909
2021-10-19	222.76	223.79	220.37	222.90	22.192	161,473,298
2021-10-18	217.49	222.91	216.44	222.22	22.125	189,493,588
2021-10-15	218.10	219.31	216.62	218.62	21.766	226,993,998
2021-10-14	212.88	217.55	211.22	217.46	21.651	243,588,808
2021-10-13	209.18	209.90	207.13	209.39	20.847	180,651,888

← NewerPage 21 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.