Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	449.76	454.87	446.65	451.47	11.222	250,499,718
2020-08-04	442.00	449.11	436.24	449.11	11.164	310,335,597
2020-08-03	429.30	443.95	428.61	440.41	10.947	413,018,396
2020-07-31	422.53	430.66	417.32	424.59	10.554	386,285,996
2020-07-30	415.00	424.92	411.81	424.56	10.553	308,880,157
2020-07-29	415.63	420.65	413.88	418.62	10.406	284,507,677
2020-07-28	414.97	415.28	408.37	408.62	10.157	271,636,037
2020-07-27	409.29	417.67	408.71	416.86	10.362	292,130,197
2020-07-24	395.00	414.59	391.08	407.78	10.136	473,291,995
2020-07-23	418.00	421.88	401.25	405.19	10.072	411,661,196
2020-07-22	414.70	424.10	411.66	417.55	10.379	367,290,836
2020-07-21	420.52	422.40	411.47	413.14	10.269	277,666,837
2020-07-20	410.97	421.25	406.27	420.43	10.451	284,850,837
2020-07-17	409.02	409.94	403.51	408.06	10.143	266,284,637
2020-07-16	400.60	408.27	395.82	405.39	10.077	344,964,717
2020-07-15	416.57	417.32	402.23	409.09	10.169	403,984,796
2020-07-14	403.00	416.11	391.42	415.08	10.318	542,674,355
2020-07-13	423.80	431.69	401.00	402.09	9.995	457,074,795
2020-07-10	423.55	426.21	415.15	419.17	10.419	497,674,795
2020-07-09	415.21	422.80	409.34	420.36	10.449	494,547,195
2020-07-08	399.75	409.00	398.62	408.64	10.158	365,480,516
2020-07-07	397.85	402.80	394.03	394.87	9.815	357,799,716
2020-07-06	389.67	396.35	388.50	393.57	9.783	315,893,717
2020-07-02	385.56	389.50	383.13	384.49	9.557	364,054,076
2020-07-01	380.83	383.03	376.52	381.20	9.476	326,646,757
2020-06-30	372.56	381.05	370.66	379.91	9.443	367,891,996
2020-06-29	366.79	368.18	356.00	368.00	9.147	342,248,117
2020-06-26	380.00	380.00	365.00	366.20	9.103	592,085,554
2020-06-25	374.23	380.20	367.29	379.60	9.436	376,071,996
2020-06-24	379.05	382.26	365.78	369.42	9.183	449,370,796
2020-06-23	382.04	385.70	376.30	378.00	9.396	375,107,396
2020-06-22	372.00	381.25	370.93	381.07	9.472	398,466,476
2020-06-19	369.70	377.80	369.09	370.45	9.208	524,160,395
2020-06-18	369.08	371.30	364.58	368.72	9.165	254,409,517
2020-06-17	364.55	371.96	362.81	369.44	9.183	408,305,596
2020-06-16	369.00	370.67	353.55	362.74	9.017	535,715,195
2020-06-15	352.61	367.29	349.75	366.95	9.121	400,001,996
2020-06-12	366.50	367.49	348.13	357.30	8.881	570,907,954
2020-06-11	366.00	370.45	351.44	351.85	8.746	583,650,354
2020-06-10	366.71	380.00	366.14	374.67	9.313	632,181,554
2020-06-09	352.00	364.39	350.05	361.84	8.994	468,488,795
2020-06-08	355.09	355.59	347.43	352.20	8.755	387,737,236
2020-06-05	351.78	359.88	348.32	356.80	8.869	481,745,995
2020-06-04	349.12	357.73	347.10	350.66	8.716	424,278,396
2020-06-03	352.89	354.65	348.00	350.78	8.715	365,438,876
2020-06-02	351.85	353.49	346.32	353.01	8.771	391,320,556
2020-06-01	353.33	353.63	347.58	352.25	8.752	390,510,996
2020-05-29	342.18	355.02	339.40	355.02	8.821	745,919,593
2020-05-28	336.49	350.42	335.17	339.48	8.435	736,127,953
2020-05-27	345.00	345.31	319.87	341.01	8.473	1,175,892,428
2020-05-26	366.27	367.27	346.88	348.71	8.664	770,779,192
2020-05-22	353.01	363.72	348.53	361.05	8.971	1,038,765,230
2020-05-21	362.06	362.10	349.50	351.01	8.721	761,069,592
2020-05-20	359.64	361.72	355.55	358.80	8.915	587,536,394
2020-05-19	351.61	363.50	350.51	352.22	8.751	717,322,033
2020-05-18	350.42	356.66	347.22	350.01	8.696	776,403,592
2020-05-15	315.59	340.02	314.96	339.63	8.438	987,661,550
2020-05-14	313.67	321.44	307.50	321.22	7.981	602,312,394
2020-05-13	316.70	323.14	303.79	311.20	7.732	625,849,994
2020-05-12	324.94	326.90	311.71	312.10	7.754	493,059,195

← NewerPage 27 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.