NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 54,300.00 | 55,235.50 | 53,023.00 | 54,603.00 | 5,444.63 | 437,180 |
| 2024-05-23 | 53,120.00 | 56,020.00 | 53,120.00 | 54,392.00 | 5,423.59 | 1,080,000 |
| 2024-05-22 | 48,262.00 | 49,718.50 | 47,600.00 | 49,465.00 | 4,932.30 | 780,090 |
| 2024-05-21 | 45,350.00 | 47,700.00 | 44,515.50 | 47,577.00 | 4,744.04 | 493,010 |
| 2024-05-20 | 43,112.50 | 45,122.50 | 43,090.00 | 45,050.50 | 4,492.12 | 315,230 |
| 2024-05-17 | 43,457.00 | 43,457.00 | 42,183.50 | 42,550.50 | 4,242.84 | 169,740 |
| 2024-05-16 | 43,295.00 | 44,000.00 | 42,922.50 | 43,270.00 | 4,314.58 | 216,480 |
| 2024-05-15 | 42,300.00 | 43,390.00 | 42,031.00 | 43,157.50 | 4,303.36 | 177,280 |
| 2024-05-14 | 40,580.00 | 41,410.00 | 40,200.00 | 41,374.50 | 4,125.57 | 76,070 |
| 2024-05-13 | 40,725.50 | 40,725.50 | 39,950.50 | 40,559.50 | 4,044.31 | 81,420 |
| 2024-05-10 | 40,200.00 | 41,149.00 | 40,200.00 | 40,392.00 | 4,027.61 | 113,830 |
| 2024-05-09 | 40,878.00 | 40,878.00 | 39,800.50 | 40,128.50 | 4,001.33 | 166,510 |
| 2024-05-08 | 41,000.00 | 41,500.00 | 40,470.50 | 40,581.50 | 4,046.50 | 141,970 |
| 2024-05-07 | 42,670.00 | 42,670.00 | 40,960.50 | 41,398.50 | 4,127.97 | 205,940 |
| 2024-05-06 | 41,490.00 | 42,670.00 | 41,490.00 | 42,630.00 | 4,250.76 | 225,140 |
| 2024-05-03 | 40,316.00 | 41,655.50 | 40,316.00 | 41,424.00 | 4,130.51 | 189,960 |
| 2024-05-02 | 39,750.00 | 40,400.00 | 38,000.00 | 40,028.50 | 3,991.36 | 200,460 |
| 2024-04-30 | 39,999.00 | 40,675.00 | 39,285.50 | 39,621.50 | 3,950.78 | 169,320 |
| 2024-04-29 | 39,500.00 | 40,050.50 | 38,050.00 | 39,924.50 | 3,980.99 | 237,020 |
| 2024-04-26 | 37,570.00 | 39,984.50 | 37,570.00 | 39,652.00 | 3,953.82 | 159,850 |
| 2024-04-25 | 35,358.00 | 37,400.00 | 35,358.00 | 37,221.00 | 3,711.42 | 247,430 |
| 2024-04-24 | 36,200.00 | 36,700.00 | 34,853.50 | 35,081.00 | 3,498.03 | 121,540 |
| 2024-04-23 | 36,000.00 | 36,449.50 | 35,702.00 | 36,138.00 | 3,603.43 | 169,940 |
| 2024-04-22 | 34,704.00 | 35,333.50 | 33,907.50 | 35,086.50 | 3,498.58 | 323,900 |
| 2024-04-19 | 37,000.00 | 37,593.50 | 33,675.50 | 33,878.50 | 3,378.13 | 839,120 |
| 2024-04-18 | 37,381.00 | 38,021.00 | 37,000.00 | 37,675.00 | 3,756.69 | 109,370 |
| 2024-04-17 | 39,478.50 | 39,478.50 | 37,208.00 | 37,384.00 | 3,727.67 | 141,110 |
| 2024-04-16 | 38,770.00 | 39,585.00 | 38,770.00 | 39,266.00 | 3,915.33 | 291,820 |
| 2024-04-15 | 39,445.00 | 39,937.50 | 38,265.50 | 38,492.50 | 3,838.20 | 212,800 |
| 2024-04-12 | 39,580.00 | 39,580.00 | 38,347.50 | 38,603.00 | 3,849.22 | 195,410 |
| 2024-04-11 | 38,000.00 | 39,705.00 | 38,000.00 | 39,608.00 | 3,949.43 | 22,430 |
| 2024-04-10 | 37,321.00 | 38,074.00 | 37,321.00 | 37,948.50 | 3,783.96 | 188,230 |
| 2024-04-09 | 37,605.00 | 37,671.50 | 35,947.50 | 36,979.00 | 3,687.29 | 322,760 |
| 2024-04-08 | 38,450.00 | 38,450.00 | 37,338.50 | 37,671.50 | 3,756.34 | 201,800 |
| 2024-04-05 | 38,120.00 | 38,976.00 | 37,573.50 | 38,458.50 | 3,834.81 | 217,580 |
| 2024-04-04 | 39,950.00 | 40,590.00 | 37,783.00 | 38,127.00 | 3,801.76 | 284,690 |
| 2024-04-03 | 40,829.00 | 40,870.00 | 39,600.00 | 39,762.00 | 3,964.79 | 234,890 |
| 2024-03-27 | 42,640.00 | 43,000.00 | 40,255.00 | 40,829.00 | 4,071.18 | 378,070 |
| 2024-03-26 | 42,950.00 | 43,819.00 | 42,410.00 | 42,628.00 | 4,250.56 | 335,990 |
| 2024-03-25 | 43,125.00 | 44,020.00 | 42,716.00 | 42,953.50 | 4,283.02 | 329,880 |
| 2024-03-22 | 42,200.00 | 43,390.00 | 42,112.50 | 43,125.50 | 4,300.17 | 222,920 |
| 2024-03-21 | 41,320.00 | 42,500.00 | 41,320.00 | 41,918.00 | 4,179.77 | 336,070 |
| 2024-03-20 | 40,500.00 | 41,362.00 | 40,087.50 | 41,316.00 | 4,119.74 | 265,850 |
| 2024-03-19 | 39,750.00 | 40,852.00 | 38,458.00 | 40,252.50 | 4,013.70 | 285,760 |
| 2024-03-18 | 40,200.00 | 41,000.00 | 38,846.50 | 39,750.50 | 3,963.64 | 373,130 |
| 2024-03-15 | 38,740.00 | 39,772.00 | 38,450.00 | 39,198.00 | 3,908.55 | 180,410 |
| 2024-03-14 | 39,600.00 | 39,600.00 | 38,269.00 | 38,786.50 | 3,867.52 | 236,530 |
| 2024-03-13 | 41,200.00 | 41,200.00 | 39,209.00 | 39,848.00 | 3,973.36 | 378,260 |
| 2024-03-12 | 36,600.00 | 41,599.50 | 36,600.00 | 40,827.00 | 4,070.98 | 459,500 |
| 2024-03-11 | 38,000.00 | 38,285.50 | 36,262.50 | 36,472.00 | 3,636.73 | 422,920 |
| 2024-03-08 | 40,300.50 | 42,118.50 | 37,503.50 | 38,403.00 | 3,829.28 | 586,250 |
| 2024-03-07 | 38,000.00 | 39,700.00 | 38,000.00 | 39,554.50 | 3,944.10 | 397,180 |
| 2024-03-06 | 37,547.50 | 38,630.00 | 37,322.00 | 37,868.00 | 3,775.93 | 580,040 |
| 2024-03-05 | 39,000.00 | 39,000.00 | 36,778.50 | 36,921.50 | 3,681.55 | 159,970 |
| 2024-03-04 | 37,500.00 | 38,886.50 | 37,069.00 | 38,776.50 | 3,866.27 | 256,740 |
| 2024-03-01 | 36,230.00 | 37,530.00 | 35,310.50 | 37,183.00 | 3,707.39 | 378,060 |
| 2024-02-29 | 34,800.00 | 36,150.00 | 34,760.00 | 35,461.50 | 3,535.74 | 209,710 |
| 2024-02-28 | 36,100.00 | 36,723.00 | 34,545.50 | 34,822.50 | 3,472.03 | 275,460 |
| 2024-02-27 | 36,500.00 | 36,500.00 | 35,000.00 | 35,938.00 | 3,583.25 | 249,670 |
| 2024-02-26 | 37,275.00 | 38,000.00 | 36,000.00 | 36,263.00 | 3,615.66 | 247,270 |
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.