Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	208.28	210.57	205.28	206.71	20.580	162,133,508
2021-10-11	205.75	210.63	205.11	206.95	20.604	163,387,508
2021-10-08	211.01	212.06	207.75	208.31	20.740	151,257,908
2021-10-07	210.92	213.22	209.72	210.75	20.983	256,918,907
2021-10-06	201.20	207.20	200.80	207.00	20.609	297,201,797
2021-10-05	199.50	206.48	198.54	204.51	20.361	279,281,697
2021-10-04	205.04	205.42	195.55	197.32	19.646	345,634,997
2021-10-01	207.50	208.59	202.03	207.42	20.651	240,978,008
2021-09-30	207.68	210.66	206.88	207.16	20.625	221,009,098
2021-09-29	209.40	210.17	204.67	205.17	20.427	218,393,588
2021-09-28	212.14	214.19	206.51	206.99	20.608	343,068,977
2021-09-27	217.10	217.99	213.25	216.60	21.565	245,215,098
2021-09-24	220.70	221.49	218.61	220.81	21.984	217,655,508
2021-09-23	221.40	225.35	218.90	224.82	22.383	248,554,898
2021-09-22	213.66	219.60	211.96	219.41	21.845	268,725,607
2021-09-21	214.17	214.25	209.50	212.46	21.153	204,688,108
2021-09-20	211.46	214.33	206.62	211.13	21.020	349,440,467
2021-09-17	223.00	223.21	218.30	219.00	21.804	294,502,767
2021-09-16	221.84	222.77	219.27	222.42	22.145	156,033,388
2021-09-15	223.09	223.67	219.66	223.41	22.243	166,538,008
2021-09-14	222.75	224.10	220.86	222.42	22.145	199,754,608
2021-09-13	226.84	229.64	218.58	221.52	22.055	297,499,897
2021-09-10	223.48	226.26	222.70	224.78	22.379	248,375,698
2021-09-09	223.12	225.38	221.31	221.77	22.080	196,855,998
2021-09-08	225.13	226.10	219.77	223.39	22.241	254,434,197
2021-09-07	228.33	228.99	225.22	226.62	22.563	198,107,208
2021-09-03	223.25	229.86	222.00	228.43	22.743	280,831,987
2021-09-02	225.18	225.93	222.95	223.96	22.298	188,109,608
2021-09-01	224.85	226.97	223.57	224.41	22.343	201,766,988
2021-08-31	226.95	226.95	221.20	223.85	22.287	259,849,707
2021-08-30	228.30	230.43	225.51	226.88	22.585	262,579,897
2021-08-27	221.84	227.22	221.67	226.36	22.533	304,722,227
2021-08-26	222.00	223.40	217.90	220.68	21.967	237,940,388
2021-08-25	217.37	224.70	217.22	222.13	22.112	347,701,017
2021-08-24	217.53	219.59	215.35	217.93	21.694	297,298,887
2021-08-23	209.71	219.97	209.50	219.58	21.858	575,806,594
2021-08-20	199.91	208.65	199.33	208.16	20.721	675,741,243
2021-08-19	194.94	204.95	187.62	197.98	19.708	766,554,762
2021-08-18	195.00	196.34	190.00	190.40	18.953	285,913,497
2021-08-17	196.85	197.70	192.67	194.58	19.369	204,584,898
2021-08-16	201.35	202.87	194.53	199.50	19.859	211,152,788
2021-08-13	199.05	202.14	198.51	201.88	20.096	183,062,888
2021-08-12	198.70	200.29	196.20	199.05	19.814	151,861,598
2021-08-11	200.43	200.49	194.30	196.99	19.609	185,924,798
2021-08-10	203.22	204.30	198.35	199.36	19.845	179,237,788
2021-08-09	204.46	205.08	201.43	202.95	20.202	146,443,109
2021-08-06	205.24	205.70	202.10	203.66	20.273	178,496,598
2021-08-05	205.00	207.33	203.42	206.37	20.543	211,435,388
2021-08-04	199.90	203.18	198.28	202.74	20.182	231,309,388
2021-08-03	197.40	202.22	192.20	198.15	19.725	301,810,697
2021-08-02	197.00	199.61	193.61	197.50	19.660	217,443,998
2021-07-30	194.18	196.30	192.63	194.99	19.410	183,497,498
2021-07-29	195.19	198.53	193.28	196.62	19.572	190,780,898
2021-07-28	193.19	196.46	189.95	195.03	19.414	202,191,188
2021-07-27	192.65	196.22	187.41	192.08	19.120	248,862,598
2021-07-26	193.11	194.42	189.14	192.94	19.206	203,943,198
2021-07-23	196.56	197.00	192.50	195.58	19.469	195,671,988
2021-07-22	196.42	198.87	192.76	195.94	19.505	323,825,977
2021-07-21	188.82	195.27	187.42	194.10	19.322	371,017,376
2021-07-20	187.30	188.38	181.64	186.12	18.527	434,686,476

← NewerPage 22 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.