Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	168.40	170.59	161.64	162.44	4.027	569,497,234
2019-08-22	171.62	173.33	169.91	171.48	4.251	303,756,677
2019-08-21	170.53	173.45	169.66	171.23	4.244	427,910,796
2019-08-20	170.56	170.58	167.02	167.87	4.161	463,521,595
2019-08-19	164.12	171.42	163.47	170.78	4.233	816,322,432
2019-08-16	159.35	161.54	156.88	159.56	3.955	1,015,385,230
2019-08-15	150.83	151.63	147.39	148.77	3.688	554,462,034
2019-08-14	152.50	152.95	148.31	150.07	3.720	419,881,196
2019-08-13	151.39	157.90	149.82	156.05	3.868	360,512,436
2019-08-12	152.08	154.18	150.57	151.45	3.754	279,200,477
2019-08-09	156.61	156.75	152.15	154.18	3.822	341,816,717
2019-08-08	156.21	158.31	153.90	158.26	3.923	309,298,877
2019-08-07	149.90	154.37	149.20	153.89	3.815	372,561,796
2019-08-06	153.80	155.63	150.43	152.35	3.776	361,270,676
2019-08-05	153.80	153.85	148.90	150.79	3.738	589,157,554
2019-08-02	161.19	163.98	159.28	161.19	3.996	428,349,196
2019-08-01	169.14	172.78	162.82	164.92	4.088	421,212,396
2019-07-31	174.18	174.22	167.02	168.72	4.182	359,415,636
2019-07-30	172.95	175.94	172.37	175.45	4.349	197,770,438
2019-07-29	174.78	175.47	171.27	174.82	4.333	248,161,958
2019-07-26	174.47	176.95	174.47	175.07	4.340	274,159,877
2019-07-25	176.99	177.50	172.44	173.38	4.298	392,698,116
2019-07-24	177.40	178.89	174.34	178.66	4.429	366,237,476
2019-07-23	172.90	175.74	172.27	175.66	4.354	428,176,396
2019-07-22	169.30	171.84	169.00	171.32	4.247	315,939,917
2019-07-19	171.72	171.98	168.20	168.44	4.175	344,895,797
2019-07-18	170.13	172.71	167.85	170.18	4.218	443,178,796
2019-07-17	167.15	169.99	165.97	169.71	4.207	348,204,277
2019-07-16	166.67	168.17	164.84	167.08	4.142	341,443,917
2019-07-15	168.46	169.11	166.13	167.27	4.146	289,839,717
2019-07-12	167.40	170.47	167.40	167.61	4.155	506,392,795
2019-07-11	163.00	167.92	161.50	166.28	4.122	682,558,433
2019-07-10	159.06	162.37	158.50	160.06	3.968	452,075,995
2019-07-09	155.51	158.44	155.00	157.31	3.899	342,860,477
2019-07-08	157.83	158.59	156.00	157.21	3.897	329,786,757
2019-07-05	160.40	160.58	157.68	160.23	3.972	396,553,876
2019-07-03	163.17	163.40	160.34	162.75	4.034	246,634,238
2019-07-02	165.50	166.35	161.70	162.23	4.021	400,227,596
2019-07-01	172.57	173.95	164.66	166.17	4.119	711,533,193
2019-06-28	165.00	165.37	162.35	164.23	4.071	397,666,356
2019-06-27	162.71	164.00	161.26	163.23	4.046	445,441,596
2019-06-26	156.61	161.72	156.09	159.26	3.948	584,073,234
2019-06-25	152.86	155.88	151.37	151.48	3.755	311,866,437
2019-06-24	152.62	153.85	150.72	152.66	3.784	282,948,677
2019-06-21	153.50	155.48	151.50	151.76	3.762	434,426,796
2019-06-20	156.77	157.33	153.52	154.10	3.820	350,167,277
2019-06-19	154.30	154.76	152.07	153.12	3.796	331,643,997
2019-06-18	147.50	155.11	147.06	152.88	3.790	581,918,034
2019-06-17	144.57	146.52	143.65	145.03	3.595	276,041,477
2019-06-14	144.51	145.49	142.84	144.64	3.585	394,426,236
2019-06-13	147.09	149.00	146.38	148.26	3.675	308,081,077
2019-06-12	149.00	149.25	145.59	146.20	3.624	358,891,916
2019-06-11	150.84	152.36	149.16	150.75	3.737	383,870,036
2019-06-10	147.76	151.19	147.76	148.43	3.679	402,780,796
2019-06-07	144.02	146.88	143.25	145.50	3.607	348,857,517
2019-06-06	141.45	144.77	141.35	143.78	3.564	408,138,396
2019-06-05	145.97	146.19	139.82	141.28	3.502	511,615,595
2019-06-04	136.36	143.21	135.47	143.00	3.545	641,835,594
2019-06-03	135.91	137.47	132.60	133.78	3.316	478,643,195
2019-05-31	137.14	138.45	135.39	135.46	3.358	389,719,676

← NewerPage 31 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.