Nvidia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	140.31	141.75	137.57	139.11	3.448	394,299,596
2019-05-29	141.41	142.82	138.94	140.34	3.475	559,801,594
2019-05-28	145.86	147.18	143.25	143.33	3.549	428,353,996
2019-05-24	148.08	149.50	144.88	145.15	3.594	357,585,276
2019-05-23	149.69	149.69	144.91	147.32	3.648	591,844,434
2019-05-22	153.50	154.55	151.76	152.20	3.768	325,869,597
2019-05-21	154.20	155.70	152.64	155.06	3.839	361,849,876
2019-05-20	152.55	154.77	150.75	151.75	3.757	572,065,234
2019-05-17	158.50	163.71	154.94	156.53	3.876	1,022,067,950
2019-05-16	159.36	161.91	157.65	160.19	3.966	781,087,952
2019-05-15	159.80	161.05	157.41	159.58	3.951	502,319,995
2019-05-14	160.05	163.46	158.49	162.04	4.012	524,878,795
2019-05-13	163.50	164.43	157.81	158.45	3.923	656,912,713
2019-05-10	168.95	171.59	164.00	168.82	4.180	569,497,994
2019-05-09	171.14	171.53	165.40	170.19	4.214	660,246,393
2019-05-08	172.00	177.15	171.52	173.92	4.306	419,165,996
2019-05-07	177.90	177.90	171.17	173.11	4.286	555,218,354
2019-05-06	175.50	180.34	174.00	179.85	4.453	422,177,996
2019-05-03	183.53	183.93	180.53	183.01	4.531	336,823,477
2019-05-02	180.86	184.87	179.12	183.19	4.536	394,685,396
2019-05-01	183.11	184.81	180.46	180.47	4.468	354,281,236
2019-04-30	178.03	182.03	177.26	181.00	4.482	362,921,596
2019-04-29	178.41	180.45	175.50	179.33	4.440	391,919,316
2019-04-26	180.71	180.89	173.30	178.09	4.409	868,989,191
2019-04-25	189.55	190.45	183.70	186.91	4.628	499,297,595
2019-04-24	191.09	192.81	188.64	191.17	4.733	318,204,797
2019-04-23	189.00	191.93	188.61	190.67	4.721	346,855,237
2019-04-22	185.35	189.10	184.08	188.47	4.666	279,935,517
2019-04-18	187.56	188.93	185.18	186.30	4.613	380,988,156
2019-04-17	189.62	190.46	186.39	187.29	4.637	351,002,716
2019-04-16	186.28	188.97	184.96	188.21	4.660	394,963,636
2019-04-15	189.70	189.90	183.10	184.70	4.573	440,093,996
2019-04-12	193.10	193.26	189.66	190.01	4.705	471,706,395
2019-04-11	192.20	193.47	189.55	191.54	4.743	374,601,476
2019-04-10	189.23	193.14	189.05	192.10	4.756	444,772,396
2019-04-09	190.44	190.89	187.56	189.26	4.686	439,972,796
2019-04-08	189.72	192.80	188.75	191.79	4.749	424,193,996
2019-04-05	190.00	191.65	188.53	190.95	4.728	481,745,995
2019-04-04	188.00	189.97	185.73	188.26	4.661	457,376,795
2019-04-03	185.00	191.00	184.80	188.62	4.670	788,778,832
2019-04-02	183.25	184.79	181.52	183.00	4.531	440,919,996
2019-04-01	183.26	183.50	180.38	182.28	4.513	483,824,395
2019-03-29	179.94	180.54	177.91	179.56	4.446	456,895,195
2019-03-28	177.55	179.90	175.11	177.25	4.389	480,263,995
2019-03-27	177.90	179.77	173.70	176.50	4.370	474,371,595
2019-03-26	179.49	181.75	174.60	176.87	4.379	703,507,193
2019-03-25	175.86	178.45	171.11	173.78	4.303	525,211,995
2019-03-22	182.84	184.80	176.94	177.50	4.395	747,643,593
2019-03-21	175.33	185.00	175.13	183.94	4.554	824,310,792
2019-03-20	176.88	179.03	173.00	174.40	4.318	719,148,833
2019-03-19	172.76	177.50	172.08	175.71	4.351	854,972,431
2019-03-18	171.08	173.25	167.86	168.95	4.183	486,993,195
2019-03-15	167.30	171.53	167.16	169.81	4.204	661,459,193
2019-03-14	168.99	169.47	165.25	165.56	4.099	519,385,195
2019-03-13	164.03	169.80	163.73	168.62	4.175	768,900,792
2019-03-12	162.26	164.39	159.19	162.52	4.024	579,574,794
2019-03-11	151.59	162.06	149.69	161.14	3.990	859,725,991
2019-03-08	145.66	151.07	144.80	150.64	3.730	422,414,796
2019-03-07	151.10	151.49	147.40	149.26	3.696	450,105,196
2019-03-06	156.16	156.50	151.94	152.05	3.765	403,525,996

← NewerPage 32 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.