Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	597.38	613.40	596.01	610.61	15.192	227,772,198
2021-04-22	615.00	617.54	591.34	594.01	14.779	277,786,277
2021-04-21	604.75	614.50	604.09	614.42	15.287	216,777,038
2021-04-20	612.93	619.88	598.52	606.85	15.099	334,132,997
2021-04-19	621.46	632.30	609.32	614.47	15.288	404,417,996
2021-04-16	642.12	646.63	634.61	636.50	15.836	335,207,557
2021-04-15	626.50	648.57	625.26	645.49	16.060	598,480,754
2021-04-14	625.00	628.82	609.10	611.08	15.204	385,501,916
2021-04-13	609.26	628.00	605.03	627.18	15.604	676,212,033
2021-04-12	571.59	614.10	565.57	608.36	15.136	869,322,031
2021-04-09	568.56	576.32	567.00	576.00	14.331	195,170,878
2021-04-08	570.11	578.86	569.96	572.68	14.248	244,414,918
2021-04-07	555.23	569.74	548.46	565.74	14.076	251,284,357
2021-04-06	559.99	562.17	550.95	554.46	13.795	191,745,958
2021-04-05	554.70	560.56	549.32	559.50	13.921	255,671,397
2021-04-01	542.89	554.80	540.45	552.47	13.746	308,274,597
2021-03-31	520.62	538.82	519.30	533.93	13.284	314,777,517
2021-03-30	513.68	519.01	508.20	514.87	12.810	200,202,478
2021-03-29	512.81	522.50	508.00	517.93	12.886	273,519,877
2021-03-26	502.18	514.25	494.94	513.57	12.778	363,968,956
2021-03-25	499.98	508.59	490.88	501.41	12.475	295,144,517
2021-03-24	526.05	526.37	505.47	505.72	12.583	245,838,518
2021-03-23	530.17	533.78	520.85	522.83	13.008	222,046,078
2021-03-22	516.51	535.78	516.27	527.45	13.123	297,803,077
2021-03-19	510.00	516.86	504.50	513.83	12.784	299,206,917
2021-03-18	525.46	527.36	508.68	508.90	12.662	294,188,077
2021-03-17	521.59	538.13	519.58	533.65	13.277	243,864,198
2021-03-16	534.26	540.50	524.67	531.65	13.228	272,129,597
2021-03-15	514.59	528.27	510.69	527.65	13.128	222,520,438
2021-03-12	505.93	515.55	503.60	514.24	12.794	243,963,958
2021-03-11	518.00	521.85	509.38	519.74	12.931	299,914,277
2021-03-10	513.62	519.20	498.30	498.73	12.409	384,376,556
2021-03-09	485.21	504.67	482.37	500.81	12.460	521,825,595
2021-03-08	498.00	498.85	462.66	463.73	11.534	543,111,635
2021-03-05	502.00	502.00	467.17	498.46	12.398	542,838,795
2021-03-04	512.03	519.00	483.35	494.81	12.307	573,345,234
2021-03-03	537.05	538.06	511.95	512.19	12.739	377,590,276
2021-03-02	556.00	556.82	535.84	536.25	13.337	264,114,117
2021-03-01	555.00	557.00	542.13	553.67	13.771	353,182,996
2021-02-26	550.10	554.18	534.44	548.58	13.644	500,930,395
2021-02-25	561.82	574.99	528.65	532.30	13.239	824,435,992
2021-02-24	564.91	580.27	550.24	579.96	14.425	448,319,196
2021-02-23	563.01	569.55	535.58	565.68	14.069	391,779,316
2021-02-22	590.99	605.33	573.00	574.23	14.282	325,885,597
2021-02-19	600.98	607.08	593.87	597.06	14.850	271,724,157
2021-02-18	589.16	594.93	583.00	593.16	14.753	234,080,798
2021-02-17	606.84	608.94	591.20	596.24	14.830	275,698,677
2021-02-16	602.57	614.90	598.00	613.21	15.252	321,959,517
2021-02-12	602.00	611.65	591.00	598.45	14.885	374,757,476
2021-02-11	599.21	610.89	597.00	610.03	15.173	450,827,595
2021-02-10	578.53	596.20	573.66	590.57	14.689	485,352,395
2021-02-09	573.63	583.33	568.90	570.53	14.190	287,560,117
2021-02-08	549.09	578.95	549.09	577.55	14.365	434,622,796
2021-02-05	549.00	549.49	541.83	543.64	13.521	169,153,638
2021-02-04	541.24	546.94	533.52	546.57	13.594	201,338,478
2021-02-03	545.44	557.27	540.66	541.22	13.461	245,409,278
2021-02-02	535.95	542.88	531.42	542.27	13.487	220,438,278
2021-02-01	522.13	530.83	516.11	529.48	13.169	217,204,318
2021-01-29	523.00	533.39	516.46	519.59	12.923	271,552,037
2021-01-28	519.85	533.59	518.42	522.04	12.984	228,315,958

← NewerPage 24 of 79 · 4,731 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.