Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	716.61	761.68	714.62	751.19	18.694	749,058,833
2021-07-16	761.22	766.28	722.92	726.44	18.078	688,222,793
2021-07-15	792.47	793.88	754.34	758.65	18.880	550,564,434
2021-07-14	814.31	816.71	790.11	793.66	19.751	380,099,196
2021-07-13	816.02	818.45	804.56	810.00	20.158	290,706,317
2021-07-12	809.60	821.31	807.51	820.50	20.419	321,984,797
2021-07-09	798.50	803.21	790.17	802.01	19.959	296,622,677
2021-07-08	794.26	805.32	788.03	796.11	19.812	503,299,595
2021-07-07	834.14	835.00	813.28	814.87	20.279	418,427,196
2021-07-06	829.50	833.68	814.01	827.94	20.604	446,707,596
2021-07-02	817.61	820.21	811.51	819.48	20.394	343,396,677
2021-07-01	805.00	818.24	800.76	808.48	20.120	480,134,795
2021-06-30	799.97	806.50	794.55	800.10	19.911	326,566,117
2021-06-29	795.30	803.95	786.28	801.07	19.935	367,633,836
2021-06-28	774.45	803.15	772.76	799.40	19.894	495,436,395
2021-06-25	771.22	773.82	755.78	761.24	18.944	278,365,917
2021-06-24	769.11	776.80	763.53	768.22	19.118	320,922,397
2021-06-23	760.31	766.11	756.31	762.29	18.970	332,357,037
2021-06-22	738.86	758.55	735.44	755.47	18.801	580,145,594
2021-06-21	737.41	741.46	712.91	737.09	18.343	672,382,033
2021-06-18	751.36	775.00	743.36	745.55	18.554	968,854,350
2021-06-17	710.98	753.40	710.25	746.29	18.572	809,654,752
2021-06-16	711.63	718.19	703.38	712.41	17.729	307,122,597
2021-06-15	716.60	720.65	709.12	711.54	17.707	243,030,438
2021-06-14	716.24	721.58	706.51	720.75	17.937	321,374,277
2021-06-11	699.18	717.57	697.75	713.01	17.744	416,307,596
2021-06-10	694.00	699.68	687.04	697.00	17.346	287,770,437
2021-06-09	700.63	703.00	690.23	694.33	17.279	381,657,476
2021-06-08	701.09	704.86	690.04	698.28	17.373	323,846,757
2021-06-07	702.85	712.50	687.71	704.76	17.535	575,754,834
2021-06-04	684.50	706.44	683.82	703.13	17.494	617,120,394
2021-06-03	668.03	690.36	663.32	678.79	16.889	580,006,794
2021-06-02	650.09	676.76	649.42	671.13	16.698	594,167,634
2021-06-01	650.80	655.53	636.13	650.58	16.187	472,803,195
2021-05-28	620.04	651.10	620.04	649.78	16.167	644,535,634
2021-05-27	627.99	630.00	618.40	619.52	15.414	581,475,194
2021-05-26	629.37	631.75	623.45	628.00	15.625	370,438,636
2021-05-25	630.64	632.74	619.30	625.91	15.573	435,406,796
2021-05-24	608.50	629.80	607.04	624.48	15.537	554,816,394
2021-05-21	606.55	608.88	594.78	599.67	14.920	672,992,033
2021-05-20	572.10	587.35	570.82	584.50	14.543	321,591,877
2021-05-19	542.66	563.18	541.73	562.63	13.998	343,999,357
2021-05-18	570.68	576.17	560.16	560.63	13.949	186,254,238
2021-05-17	566.28	566.77	554.14	566.62	14.098	216,488,838
2021-05-14	555.60	573.12	549.94	569.72	14.175	258,614,997
2021-05-13	561.35	563.23	538.36	546.61	13.600	285,727,517
2021-05-12	560.38	570.41	548.37	550.34	13.693	303,409,317
2021-05-11	553.00	574.19	550.00	572.25	14.238	285,585,317
2021-05-10	591.49	592.24	570.00	570.63	14.197	268,903,837
2021-05-07	592.33	598.83	586.87	592.49	14.741	229,327,318
2021-05-06	579.81	582.85	568.72	580.92	14.454	193,380,918
2021-05-05	588.36	592.54	575.50	578.34	14.389	292,023,037
2021-05-04	585.49	585.50	560.41	574.05	14.283	405,324,796
2021-05-03	605.00	609.87	591.50	593.47	14.766	203,911,838
2021-04-30	606.98	614.60	599.88	600.38	14.938	201,910,078
2021-04-29	616.00	617.46	602.86	612.99	15.251	173,196,478
2021-04-28	614.58	621.29	608.62	611.07	15.204	209,416,198
2021-04-27	623.14	626.82	614.18	615.27	15.308	164,572,998
2021-04-26	607.40	619.16	605.00	619.12	15.404	197,797,078
2021-04-23	597.38	613.40	596.01	610.61	15.192	227,772,198

← NewerPage 23 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.