Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	312.30	324.50	311.15	322.62	8.016	469,059,995
2020-05-08	307.75	312.75	306.39	312.50	7.764	339,907,117
2020-05-07	303.38	307.41	301.32	304.87	7.575	373,730,516
2020-05-06	296.93	302.00	295.41	297.79	7.399	323,465,597
2020-05-05	295.47	300.27	291.29	293.74	7.298	368,895,636
2020-05-04	280.88	291.84	280.88	291.29	7.237	317,555,197
2020-05-01	284.35	288.90	280.84	282.78	7.026	342,097,797
2020-04-30	296.29	298.46	291.72	292.28	7.262	375,917,716
2020-04-29	296.77	300.58	293.75	298.46	7.415	379,161,876
2020-04-28	303.00	304.20	291.14	291.36	7.239	442,903,996
2020-04-27	294.99	303.50	294.00	297.08	7.381	479,387,995
2020-04-24	283.60	289.67	280.60	289.59	7.195	352,645,476
2020-04-23	287.84	293.14	283.00	284.01	7.056	424,159,596
2020-04-22	277.23	287.87	275.40	286.15	7.110	484,729,195
2020-04-21	282.31	284.77	267.11	269.51	6.696	735,159,993
2020-04-20	287.24	293.50	285.27	287.05	7.132	449,388,396
2020-04-17	298.00	298.86	286.94	292.32	7.263	539,121,995
2020-04-16	287.08	299.00	286.55	294.70	7.322	745,620,393
2020-04-15	277.20	284.17	275.38	280.84	6.978	366,148,836
2020-04-14	275.00	285.32	273.89	283.95	7.055	530,946,795
2020-04-13	260.55	270.20	257.00	269.85	6.705	398,407,276
2020-04-09	272.00	272.92	260.42	262.95	6.533	526,247,995
2020-04-08	263.41	267.95	260.60	266.95	6.633	542,444,435
2020-04-07	277.30	278.25	257.30	259.03	6.436	784,522,032
2020-04-06	255.24	269.88	252.93	268.40	6.669	717,611,993
2020-04-03	253.96	255.63	238.39	243.91	6.060	663,214,073
2020-04-02	244.24	256.00	242.31	255.47	6.347	675,764,353
2020-04-01	255.65	261.53	241.28	243.07	6.039	656,913,193
2020-03-31	267.20	275.40	257.75	263.60	6.549	949,960,391
2020-03-30	255.36	265.96	253.59	265.59	6.599	602,249,994
2020-03-27	250.00	263.12	248.68	252.73	6.279	638,829,554
2020-03-26	253.94	262.22	250.00	257.24	6.391	697,587,553
2020-03-25	253.80	261.82	243.66	245.62	6.103	793,430,792
2020-03-24	229.00	252.66	228.05	249.18	6.191	1,101,644,069
2020-03-23	205.71	216.48	198.52	212.69	5.284	643,874,834
2020-03-20	219.00	230.32	205.13	205.75	5.112	804,633,992
2020-03-19	201.96	216.73	193.39	212.97	5.291	765,513,992
2020-03-18	200.10	209.94	180.68	202.82	5.039	874,266,391
2020-03-17	200.91	220.86	191.00	217.27	5.398	833,632,032
2020-03-16	212.41	226.10	194.00	196.40	4.880	726,972,033
2020-03-13	230.50	241.02	219.61	240.84	5.984	634,837,554
2020-03-12	225.46	236.12	215.80	216.31	5.374	816,541,552
2020-03-11	255.46	256.60	242.57	246.47	6.124	502,067,595
2020-03-10	256.54	261.08	245.99	261.08	6.487	580,648,754
2020-03-09	239.90	259.40	238.18	245.44	6.098	614,158,394
2020-03-06	266.08	268.39	258.00	266.04	6.610	515,412,395
2020-03-05	276.50	283.20	271.50	273.29	6.790	540,327,635
2020-03-04	270.20	284.89	267.20	284.51	7.069	597,407,154
2020-03-03	278.67	281.07	262.46	265.89	6.606	652,793,233
2020-03-02	276.90	277.59	261.00	276.43	6.868	890,745,631
2020-02-28	242.46	272.46	241.79	270.07	6.710	1,134,675,229
2020-02-27	254.90	267.00	248.89	252.60	6.276	906,414,751
2020-02-26	262.06	275.45	262.00	267.65	6.646	749,661,553
2020-02-25	276.30	278.79	257.96	262.05	6.507	1,055,497,549
2020-02-24	270.19	281.87	268.00	273.28	6.786	856,914,751
2020-02-21	304.19	305.20	290.66	294.07	7.302	769,293,192
2020-02-20	312.77	316.32	296.35	308.70	7.665	810,050,392
2020-02-19	301.49	315.41	301.49	314.70	7.814	694,331,153
2020-02-18	285.64	297.31	284.86	296.57	7.364	621,881,234
2020-02-14	287.26	294.97	286.00	289.79	7.196	1,041,923,590

← NewerPage 28 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.