Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	203.89	213.35	203.77	212.28	5.267	575,318,394
2019-11-15	209.70	211.78	200.64	204.19	5.066	1,054,216,389
2019-11-14	208.93	209.88	206.52	209.79	5.205	527,006,795
2019-11-13	208.35	209.46	205.90	208.57	5.175	302,364,957
2019-11-12	209.72	211.86	208.31	209.61	5.201	283,838,877
2019-11-11	207.75	209.11	204.28	208.18	5.165	243,789,438
2019-11-08	207.66	209.05	206.15	207.78	5.156	189,407,478
2019-11-07	211.11	211.70	206.54	208.34	5.169	280,339,917
2019-11-06	208.64	209.67	204.11	207.63	5.152	269,013,397
2019-11-05	210.49	211.54	207.68	209.61	5.201	300,868,477
2019-11-04	205.85	211.00	204.92	210.50	5.223	376,716,196
2019-11-01	199.60	203.89	198.59	202.59	5.027	283,638,237
2019-10-31	202.16	203.00	197.81	201.02	4.988	209,732,598
2019-10-30	204.00	204.23	200.26	203.00	5.037	205,961,518
2019-10-29	206.23	206.49	202.14	202.92	5.035	211,236,798
2019-10-28	206.30	208.90	205.12	206.79	5.131	330,791,637
2019-10-25	200.10	205.38	199.79	204.54	5.075	423,091,596
2019-10-24	196.75	198.21	195.38	196.86	4.885	239,037,318
2019-10-23	192.31	195.66	191.03	195.09	4.841	285,769,997
2019-10-22	198.30	202.53	195.30	195.61	4.854	337,369,117
2019-10-21	192.96	196.55	192.20	196.01	4.864	266,967,237
2019-10-18	194.31	195.62	187.50	190.49	4.727	307,624,197
2019-10-17	196.00	197.81	192.10	194.29	4.821	264,316,957
2019-10-16	195.00	199.22	193.75	194.21	4.819	432,753,196
2019-10-15	190.16	199.29	189.60	196.37	4.872	667,985,233
2019-10-14	185.64	187.37	184.39	186.53	4.628	210,335,758
2019-10-11	186.41	189.34	185.65	185.99	4.615	450,866,795
2019-10-10	180.62	185.08	180.41	183.03	4.541	327,515,557
2019-10-09	180.32	182.70	179.16	180.71	4.484	307,883,277
2019-10-08	180.64	180.64	176.50	177.23	4.398	449,342,796
2019-10-07	184.58	188.34	184.23	184.33	4.574	488,313,595
2019-10-04	181.40	183.15	178.78	181.97	4.515	267,960,197
2019-10-03	173.22	181.56	172.00	181.31	4.499	462,730,795
2019-10-02	173.12	173.60	170.13	173.04	4.294	295,661,757
2019-10-01	175.00	181.00	173.81	174.00	4.317	367,565,996
2019-09-30	172.80	174.48	171.54	174.07	4.319	193,199,078
2019-09-27	175.66	177.70	169.32	171.76	4.262	365,958,956
2019-09-26	177.84	178.19	175.29	177.34	4.400	237,825,918
2019-09-25	172.51	179.02	170.71	178.23	4.422	313,106,877
2019-09-24	176.10	177.29	171.10	172.53	4.281	321,241,797
2019-09-23	172.70	176.67	172.55	174.84	4.338	255,825,877
2019-09-20	176.90	177.85	172.28	172.69	4.285	357,251,796
2019-09-19	180.22	180.96	176.51	176.94	4.390	256,342,757
2019-09-18	180.79	181.42	176.50	179.98	4.466	264,037,677
2019-09-17	180.48	181.24	178.61	181.07	4.493	228,473,118
2019-09-16	178.92	181.60	178.50	180.21	4.471	231,831,838
2019-09-13	181.59	183.08	180.18	181.94	4.514	324,591,517
2019-09-12	186.20	188.40	183.95	184.27	4.572	327,840,997
2019-09-11	183.77	186.27	182.60	184.33	4.574	361,511,276
2019-09-10	179.18	184.25	178.79	183.18	4.545	352,812,196
2019-09-09	179.90	183.98	179.84	180.50	4.479	417,525,196
2019-09-06	178.80	181.09	177.12	178.65	4.433	376,976,756
2019-09-05	172.87	179.99	172.80	179.74	4.460	696,485,233
2019-09-04	166.61	169.06	166.61	168.76	4.187	228,120,358
2019-09-03	164.58	165.91	163.25	164.17	4.074	296,510,797
2019-08-30	168.86	170.86	166.78	167.51	4.156	290,908,477
2019-08-29	164.90	168.30	164.76	167.00	4.144	358,373,036
2019-08-28	160.58	163.34	159.00	161.22	4.000	255,828,117
2019-08-27	166.99	167.10	160.62	161.80	4.011	291,549,557
2019-08-26	165.61	166.58	163.91	165.45	4.101	318,594,157

← NewerPage 30 of 79 · 4,732 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.