Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	513.54	527.71	510.00	520.96	12.953	320,081,797
2020-10-28	527.92	530.40	504.36	505.08	12.559	376,518,076
2020-10-27	532.24	537.68	527.66	535.87	13.324	250,519,677
2020-10-26	537.08	547.71	521.54	525.65	13.070	336,894,317
2020-10-23	538.00	543.73	531.65	543.61	13.517	233,484,278
2020-10-22	540.90	544.47	529.27	534.44	13.289	290,479,397
2020-10-21	545.00	551.66	539.10	540.99	13.451	219,597,318
2020-10-20	543.34	551.99	540.28	545.82	13.572	229,212,038
2020-10-19	556.12	559.34	536.27	539.91	13.425	298,068,517
2020-10-16	561.47	564.86	551.70	552.46	13.737	242,639,598
2020-10-15	552.43	560.23	550.71	558.80	13.894	267,225,117
2020-10-14	571.62	573.71	558.40	563.81	14.019	276,647,117
2020-10-13	571.86	573.94	560.75	569.93	14.171	344,603,117
2020-10-12	559.58	573.88	556.50	569.04	14.149	434,743,996
2020-10-09	550.68	552.97	546.43	550.51	13.688	346,890,917
2020-10-08	563.00	563.38	550.32	553.55	13.764	378,900,876
2020-10-07	559.99	564.77	554.54	558.56	13.888	418,085,196
2020-10-06	553.20	565.68	546.60	549.46	13.662	784,419,992
2020-10-05	529.44	545.77	528.91	545.70	13.569	479,818,395
2020-10-02	529.00	540.78	522.04	522.49	12.991	552,495,994
2020-10-01	550.32	550.51	538.43	544.58	13.541	525,002,395
2020-09-30	526.30	544.90	526.01	541.22	13.457	689,183,993
2020-09-29	517.50	537.71	517.33	529.03	13.154	623,004,794
2020-09-28	521.61	522.07	510.00	521.40	12.964	573,809,234
2020-09-25	497.90	515.34	489.83	514.95	12.804	588,016,394
2020-09-24	482.89	502.78	480.56	493.92	12.281	731,240,393
2020-09-23	503.02	509.08	483.17	484.95	12.058	647,012,434
2020-09-22	503.00	505.92	486.22	505.51	12.569	646,451,954
2020-09-21	477.00	500.90	476.18	500.69	12.449	721,042,433
2020-09-18	503.75	505.30	479.55	487.57	12.123	698,462,033
2020-09-17	485.29	503.59	481.39	498.54	12.396	792,511,552
2020-09-16	518.29	523.71	500.55	500.58	12.447	557,599,634
2020-09-15	531.20	531.95	513.11	519.64	12.921	727,556,393
2020-09-14	523.24	532.60	505.25	514.89	12.802	1,201,744,748
2020-09-11	499.42	506.10	475.83	486.58	12.099	636,926,794
2020-09-10	519.57	522.61	486.68	492.47	12.245	698,684,353
2020-09-09	496.00	512.37	489.27	508.60	12.646	736,198,433
2020-09-08	469.38	502.00	468.17	476.52	11.848	795,729,592
2020-09-04	511.35	527.00	468.19	504.90	12.554	1,463,682,785
2020-09-03	553.15	555.38	515.15	520.62	12.945	945,125,991
2020-09-02	588.15	589.07	556.00	573.86	14.269	874,012,791
2020-09-01	539.20	559.75	537.46	552.84	13.746	512,473,995
2020-08-31	527.31	543.00	521.51	534.98	13.298	500,841,195
2020-08-28	507.00	525.92	505.70	525.91	13.073	537,158,395
2020-08-27	511.26	514.00	502.66	505.13	12.556	317,602,917
2020-08-26	511.97	514.74	507.11	510.92	12.700	321,242,917
2020-08-25	505.23	510.45	502.95	510.00	12.677	289,076,797
2020-08-24	515.35	516.50	500.30	508.81	12.647	490,564,395
2020-08-21	488.07	512.35	487.81	507.34	12.611	999,869,590
2020-08-20	479.00	495.00	475.15	485.64	12.072	921,386,391
2020-08-19	491.86	492.60	483.92	485.54	12.069	622,622,394
2020-08-18	498.00	499.84	483.45	490.43	12.191	503,446,395
2020-08-17	474.05	496.39	472.69	493.48	12.266	621,300,794
2020-08-14	461.20	468.19	457.62	462.56	11.498	366,436,156
2020-08-13	461.84	468.87	454.23	457.72	11.378	374,459,556
2020-08-12	439.63	458.68	438.33	457.61	11.375	464,942,795
2020-08-11	442.95	445.47	431.83	434.00	10.788	354,510,516
2020-08-10	453.37	456.33	434.26	446.60	11.101	427,795,996
2020-08-07	452.50	460.19	441.50	447.98	11.135	342,515,957
2020-08-06	453.99	454.32	447.15	453.42	11.271	244,315,678

← NewerPage 26 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.