Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	270.21	273.48	269.11	270.78	6.724	528,015,195
2020-02-12	270.01	272.80	268.45	272.54	6.767	374,644,716
2020-02-11	267.32	272.50	264.83	267.89	6.652	638,556,794
2020-02-10	252.50	263.00	252.30	262.97	6.530	529,607,595
2020-02-07	252.64	253.53	250.57	251.59	6.247	189,752,118
2020-02-06	252.14	254.25	248.88	254.25	6.313	218,282,038
2020-02-05	251.99	252.40	247.41	250.76	6.227	208,220,078
2020-02-04	246.03	247.90	244.02	247.13	6.136	271,543,557
2020-02-03	235.70	241.11	235.45	240.33	5.968	255,928,197
2020-01-31	243.97	244.45	234.75	236.43	5.871	370,419,716
2020-01-30	241.61	246.35	239.40	245.81	6.104	290,503,557
2020-01-29	247.39	248.84	243.94	245.54	6.097	259,451,157
2020-01-28	242.85	249.27	240.71	247.97	6.157	310,976,037
2020-01-27	238.24	242.25	232.23	240.20	5.964	470,533,995
2020-01-24	257.50	259.50	248.30	250.48	6.220	373,513,556
2020-01-23	251.72	253.20	248.15	252.86	6.279	244,514,438
2020-01-22	249.76	253.59	249.00	250.05	6.209	239,238,678
2020-01-21	247.81	249.29	246.57	247.94	6.157	217,916,998
2020-01-17	249.70	250.00	247.37	249.28	6.190	253,790,557
2020-01-16	247.72	249.17	246.78	248.93	6.181	284,191,677
2020-01-15	247.79	248.69	244.53	245.57	6.098	263,105,437
2020-01-14	250.26	251.28	246.75	247.28	6.140	359,579,316
2020-01-13	247.66	252.99	246.75	251.98	6.257	320,338,077
2020-01-10	247.33	248.55	243.75	244.32	6.067	316,462,397
2020-01-09	243.85	245.93	240.86	243.02	6.034	255,442,117
2020-01-08	239.76	242.04	238.15	240.38	5.969	277,240,677
2020-01-07	238.20	241.77	236.39	239.93	5.958	319,205,757
2020-01-06	232.32	237.27	231.27	237.06	5.886	262,912,477
2020-01-03	235.10	237.83	234.10	236.07	5.862	205,772,318
2020-01-02	238.75	239.91	236.72	239.91	5.957	237,678,758
2019-12-31	230.90	235.68	230.13	235.30	5.843	231,211,318
2019-12-30	235.99	236.20	231.06	232.32	5.769	258,247,117
2019-12-27	239.80	240.34	235.81	236.87	5.882	254,810,037
2019-12-26	238.76	240.32	238.00	239.19	5.939	183,218,038
2019-12-24	238.20	239.31	236.82	238.62	5.925	138,863,879
2019-12-23	240.52	241.81	238.39	238.82	5.930	355,392,596
2019-12-20	238.13	240.39	237.36	239.37	5.944	603,384,394
2019-12-19	230.90	236.00	230.70	235.46	5.847	453,106,795
2019-12-18	229.69	231.94	229.35	229.51	5.699	344,278,757
2019-12-17	225.90	229.20	225.52	228.29	5.669	323,263,917
2019-12-16	225.90	228.06	224.77	225.15	5.591	321,307,357
2019-12-13	224.19	228.98	221.82	223.99	5.562	454,654,395
2019-12-12	216.18	224.80	215.82	224.07	5.564	406,083,196
2019-12-11	214.40	217.56	214.30	217.34	5.397	234,009,878
2019-12-10	213.38	216.06	211.26	213.98	5.313	256,689,117
2019-12-09	211.25	214.37	210.90	212.17	5.268	215,132,798
2019-12-06	211.52	213.49	211.12	212.17	5.268	232,418,278
2019-12-05	210.30	210.93	207.51	208.74	5.183	185,137,758
2019-12-04	211.02	211.92	208.27	209.42	5.200	273,618,357
2019-12-03	201.87	207.82	200.37	207.66	5.156	474,145,995
2019-12-02	216.46	217.00	208.64	209.25	5.196	373,869,676
2019-11-29	217.00	218.14	215.78	216.74	5.382	141,556,959
2019-11-27	218.67	220.05	217.18	218.24	5.419	216,428,718
2019-11-26	220.50	220.69	216.74	217.00	5.384	385,680,916
2019-11-25	216.04	221.41	215.52	221.21	5.489	507,347,595
2019-11-22	211.09	212.96	209.94	210.89	5.233	224,098,798
2019-11-21	211.00	213.24	209.31	210.18	5.215	288,389,157
2019-11-20	207.07	214.55	206.56	211.18	5.240	473,017,595
2019-11-19	211.03	211.98	205.65	207.99	5.161	415,380,396
2019-11-18	203.89	213.35	203.77	212.28	5.267	575,318,394

← NewerPage 29 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.