Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	529.20	529.31	511.75	516.71	12.852	371,272,836
2021-01-26	543.22	545.79	535.50	537.41	13.366	163,980,398
2021-01-25	551.27	553.14	529.46	546.13	13.583	251,111,157
2021-01-22	549.60	553.67	545.09	548.50	13.642	246,818,558
2021-01-21	536.74	559.97	530.12	554.70	13.796	338,339,597
2021-01-20	524.47	537.22	522.27	534.63	13.297	258,570,877
2021-01-19	520.65	523.76	513.76	521.01	12.958	226,186,878
2021-01-15	529.12	533.01	513.94	514.38	12.794	277,781,277
2021-01-14	543.00	543.99	527.22	528.01	13.133	283,120,277
2021-01-13	539.60	545.00	535.40	541.27	13.462	210,028,438
2021-01-12	550.10	550.18	533.80	539.39	13.416	291,477,717
2021-01-11	536.75	558.44	534.50	544.86	13.552	519,028,795
2021-01-08	534.50	536.84	521.68	531.07	13.209	292,528,597
2021-01-07	518.70	535.11	515.46	533.76	13.276	461,481,595
2021-01-06	528.90	529.80	503.44	504.58	12.550	580,423,154
2021-01-05	523.99	537.74	523.48	536.19	13.336	322,759,917
2021-01-04	524.17	546.10	518.50	524.54	13.046	560,641,994
2020-12-31	525.46	526.05	516.60	522.20	12.988	192,424,398
2020-12-30	519.61	528.55	515.87	525.83	13.078	225,397,158
2020-12-29	517.00	522.90	513.69	517.73	12.877	170,372,158
2020-12-28	522.50	522.50	510.53	516.00	12.834	212,565,638
2020-12-24	521.49	525.30	517.55	519.75	12.927	97,883,519
2020-12-23	530.24	531.00	520.20	520.37	12.943	179,142,758
2020-12-22	532.77	533.49	522.16	531.13	13.210	186,314,878
2020-12-21	522.99	534.80	518.70	533.29	13.264	302,332,157
2020-12-18	535.16	536.20	522.82	530.88	13.204	342,064,637
2020-12-17	534.67	535.18	527.14	533.65	13.273	231,383,878
2020-12-16	536.90	537.49	528.50	529.70	13.175	223,114,678
2020-12-15	537.59	538.56	527.47	534.42	13.292	193,485,918
2020-12-14	523.52	535.55	523.10	532.35	13.240	270,157,877
2020-12-11	518.69	520.80	512.92	520.53	12.947	209,265,638
2020-12-10	514.76	522.75	513.98	518.89	12.906	207,764,718
2020-12-09	532.02	536.56	514.73	517.23	12.864	401,301,196
2020-12-08	543.40	543.95	531.26	534.00	13.282	271,920,837
2020-12-07	544.05	549.25	540.00	544.27	13.537	223,243,238
2020-12-04	537.94	542.40	535.55	542.33	13.489	202,243,398
2020-12-03	543.50	546.40	533.16	535.84	13.327	199,520,638
2020-12-02	534.02	546.94	529.37	541.78	13.471	283,361,157
2020-12-01	539.69	541.15	529.13	535.60	13.317	297,571,277
2020-11-30	530.60	536.50	518.89	536.06	13.329	286,951,997
2020-11-27	535.00	536.30	526.82	530.45	13.189	167,275,198
2020-11-25	521.30	530.78	520.80	529.39	13.163	259,916,397
2020-11-24	525.70	526.48	515.40	518.31	12.887	346,499,957
2020-11-23	526.85	535.30	520.62	525.60	13.069	361,354,196
2020-11-20	538.16	539.78	522.60	523.51	13.017	341,089,797
2020-11-19	528.51	539.50	524.00	537.61	13.367	565,934,394
2020-11-18	538.61	544.23	527.40	537.15	13.356	510,925,195
2020-11-17	542.10	543.85	532.16	536.89	13.349	312,027,997
2020-11-16	526.90	545.98	526.24	540.61	13.442	413,774,796
2020-11-13	545.09	546.75	522.37	531.88	13.225	346,762,317
2020-11-12	539.16	550.64	532.64	538.27	13.384	366,634,996
2020-11-11	522.15	537.40	517.93	536.72	13.345	404,743,596
2020-11-10	544.26	544.26	505.13	510.80	12.701	644,067,194
2020-11-09	582.10	587.66	544.43	545.23	13.557	582,977,994
2020-11-06	564.39	583.55	555.80	582.48	14.483	383,349,276
2020-11-05	566.50	573.56	559.64	566.40	14.083	319,028,317
2020-11-04	535.57	553.10	533.48	551.77	13.719	410,229,196
2020-11-03	508.34	524.20	504.11	520.78	12.949	272,901,077
2020-11-02	506.31	513.47	495.80	503.23	12.513	299,652,637
2020-10-30	514.00	517.46	492.00	501.36	12.466	417,395,996

← NewerPage 25 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.