NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6,870.00 | 6,980.00 | 6,810.00 | 6,900.00 | 6,880.85 | 240,043 |
| 2024-08-20 | 6,960.00 | 6,990.00 | 6,770.00 | 6,860.00 | 6,840.96 | 286,372 |
| 2024-08-19 | 6,680.00 | 6,960.00 | 6,640.00 | 6,940.00 | 6,920.73 | 377,034 |
| 2024-08-16 | 6,550.00 | 6,740.00 | 6,520.00 | 6,660.00 | 6,641.51 | 292,927 |
| 2024-08-15 | 6,270.00 | 6,540.00 | 6,250.00 | 6,520.00 | 6,501.90 | 381,851 |
| 2024-08-14 | 6,110.00 | 6,250.00 | 6,040.00 | 6,220.00 | 6,202.73 | 255,883 |
| 2024-08-13 | 6,010.00 | 6,150.00 | 6,010.00 | 6,130.00 | 6,112.98 | 292,681 |
| 2024-08-12 | 5,740.00 | 5,990.00 | 5,730.00 | 5,810.00 | 5,793.87 | 383,344 |
| 2024-08-09 | 5,740.00 | 5,790.00 | 5,590.00 | 5,670.00 | 5,654.26 | 311,538 |
| 2024-08-08 | 5,600.00 | 5,780.00 | 5,500.00 | 5,730.00 | 5,714.09 | 343,666 |
| 2024-08-07 | 6,000.00 | 6,000.00 | 5,450.00 | 5,500.00 | 5,484.73 | 432,355 |
| 2024-08-06 | 5,710.00 | 5,980.00 | 5,710.00 | 5,860.00 | 5,843.73 | 626,561 |
| 2024-08-05 | 5,470.00 | 5,760.00 | 5,450.00 | 5,570.00 | 5,554.54 | 731,221 |
| 2024-08-02 | 5,770.00 | 5,980.00 | 5,520.00 | 5,860.00 | 5,843.73 | 416,351 |
| 2024-08-01 | 6,290.00 | 6,460.00 | 5,820.00 | 5,890.00 | 5,873.65 | 404,966 |
| 2024-07-31 | 6,100.00 | 6,320.00 | 5,940.00 | 6,260.00 | 6,242.62 | 42,687 |
| 2024-07-30 | 5,910.00 | 5,910.00 | 5,430.00 | 5,460.00 | 5,444.84 | 623,710 |
| 2024-07-29 | 6,290.00 | 6,400.00 | 5,980.00 | 6,000.00 | 5,983.34 | 253,502 |
| 2024-07-26 | 6,270.00 | 6,400.00 | 6,110.00 | 6,180.00 | 6,162.84 | 202,024 |
| 2024-07-25 | 6,270.00 | 6,490.00 | 5,930.00 | 6,250.00 | 6,232.65 | 517,450 |
| 2024-07-24 | 6,670.00 | 6,670.00 | 6,340.00 | 6,370.00 | 6,352.32 | 299,855 |
| 2024-07-23 | 7,000.00 | 7,000.00 | 6,790.00 | 6,810.00 | 6,791.10 | 326,301 |
| 2024-07-22 | 6,770.00 | 6,880.00 | 6,700.00 | 6,850.00 | 6,830.98 | 257,060 |
| 2024-07-19 | 6,700.00 | 6,710.00 | 6,450.00 | 6,550.00 | 6,531.82 | 177,705 |
| 2024-07-18 | 6,520.00 | 6,710.00 | 6,410.00 | 6,670.00 | 6,651.48 | 337,972 |
| 2024-07-17 | 6,500.00 | 6,530.00 | 6,360.00 | 6,450.00 | 6,432.10 | 428,039 |
| 2024-07-16 | 6,960.00 | 6,960.00 | 6,510.00 | 6,760.00 | 6,741.23 | 628,386 |
| 2024-07-15 | 7,500.00 | 7,600.00 | 6,930.00 | 7,000.00 | 6,980.57 | 608,069 |
| 2024-07-12 | 7,700.00 | 7,890.00 | 7,640.00 | 7,690.00 | 7,668.65 | 385,435 |
| 2024-07-11 | 7,860.00 | 7,860.00 | 7,400.00 | 7,520.00 | 7,499.12 | 493,477 |
| 2024-07-10 | 7,610.00 | 7,820.00 | 7,570.00 | 7,810.00 | 7,788.32 | 308,466 |
| 2024-07-08 | 7,505.00 | 7,668.50 | 7,385.00 | 7,422.00 | 7,401.40 | 273,935 |
| 2024-07-05 | 7,500.00 | 7,645.00 | 7,330.00 | 7,359.00 | 7,338.57 | 456,573 |
| 2024-07-04 | 7,450.00 | 7,700.00 | 7,150.00 | 7,520.00 | 7,499.12 | 233,264 |
| 2024-07-03 | 7,465.00 | 7,500.00 | 7,043.00 | 7,384.00 | 7,363.50 | 422,683 |
| 2024-07-02 | 7,319.00 | 7,419.50 | 7,205.00 | 7,286.50 | 7,266.27 | 363,084 |
| 2024-07-01 | 6,975.00 | 7,320.00 | 6,800.00 | 7,295.50 | 7,275.25 | 422,314 |
| 2024-06-28 | 6,999.00 | 7,196.50 | 6,900.00 | 7,003.00 | 6,983.56 | 308,391 |
| 2024-06-27 | 6,940.00 | 7,042.00 | 6,886.50 | 6,915.50 | 6,896.30 | 275,476 |
| 2024-06-26 | 6,920.50 | 7,088.00 | 6,731.00 | 7,031.50 | 7,011.98 | 533,893 |
| 2024-06-25 | 6,500.00 | 6,934.00 | 6,500.00 | 6,898.00 | 6,878.85 | 684,344 |
| 2024-06-24 | 7,000.00 | 7,199.00 | 6,458.00 | 6,495.50 | 6,477.47 | 1,024,359 |
| 2024-06-19 | 7,250.00 | 7,800.00 | 7,245.00 | 7,723.00 | 7,701.56 | 328,967 |
| 2024-06-18 | 7,000.00 | 7,218.00 | 6,970.00 | 7,186.50 | 7,166.55 | 320,863 |
| 2024-06-14 | 6,900.00 | 7,050.00 | 6,810.00 | 6,970.00 | 6,950.65 | 298,438 |
| 2024-06-13 | 6,900.00 | 7,000.00 | 6,690.00 | 6,877.50 | 6,858.41 | 312,116 |
| 2024-06-12 | 6,701.00 | 6,997.00 | 6,697.50 | 6,797.00 | 6,778.13 | 354,357 |
| 2024-06-11 | 6,800.00 | 6,800.00 | 6,446.00 | 6,586.00 | 6,567.72 | 315,835 |
| 2024-06-10 | 6,599.00 | 6,790.00 | 6,460.00 | 6,651.50 | 6,632.41 | 548,371 |
| 2024-06-07 | 65,606.00 | 66,361.50 | 63,001.00 | 66,076.00 | 6,588.63 | 410,720 |
| 2024-06-06 | 67,999.00 | 67,999.00 | 64,500.50 | 65,606.00 | 6,541.77 | 770,360 |
| 2024-06-05 | 65,000.00 | 67,118.50 | 64,562.50 | 66,677.00 | 6,648.56 | 592,140 |
| 2024-06-04 | 63,000.00 | 65,000.00 | 62,100.00 | 63,724.50 | 6,354.16 | 854,780 |
| 2024-06-03 | 58,600.00 | 62,199.00 | 58,600.00 | 62,020.50 | 6,184.25 | 460,320 |
| 2024-05-31 | 56,400.00 | 57,997.00 | 54,944.50 | 57,210.50 | 5,704.63 | 599,280 |
| 2024-05-30 | 58,700.00 | 58,700.00 | 55,664.00 | 56,024.00 | 5,586.32 | 321,210 |
| 2024-05-29 | 58,700.00 | 58,700.00 | 56,800.00 | 58,022.50 | 5,785.60 | 318,980 |
| 2024-05-28 | 59,163.00 | 59,363.50 | 56,762.50 | 58,440.00 | 5,827.23 | 554,290 |
| 2024-05-27 | 55,800.00 | 57,506.00 | 54,900.00 | 57,247.00 | 5,708.27 | 180,590 |
| 2024-05-24 | 54,300.00 | 55,235.50 | 53,023.00 | 54,603.00 | 5,444.63 | 437,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 15.8078 ARS |
| 2026-06-04 | 15.8078 ARS |
| 2026-03-11 | 0.6328 ARS |
| 2025-12-04 | 0.6328 ARS |
| 2025-09-11 | 0.6328 ARS |
| 2025-06-11 | 0.6328 ARS |
| 2025-03-12 | 0.6328 ARS |
| 2024-12-05 | 0.6328 ARS |
| 2024-09-12 | 0.6328 ARS |
| 2024-06-11 | 0.6328 ARS |
| 2024-03-05 | 2.5342 ARS |
| 2023-12-05 | 2.5342 ARS |
| 2023-09-06 | 2.5342 ARS |
| 2023-06-07 | 2.5342 ARS |
| 2023-03-07 | 2.5342 ARS |
| 2022-11-30 | 2.5342 ARS |
| 2022-09-07 | 2.5342 ARS |
| 2022-06-08 | 2.5342 ARS |
| 2021-06-09 | 10.1217 ARS |
| 2020-12-03 | 10.1217 ARS |
| 2020-09-01 | 20.2283 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.