NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 36,060.00 | 38,000.00 | 35,362.00 | 37,220.50 | 3,711.13 | 394,350 |
| 2024-02-22 | 32,708.50 | 36,000.00 | 32,708.50 | 35,576.00 | 3,547.16 | 546,410 |
| 2024-02-21 | 32,453.50 | 32,453.50 | 31,000.00 | 31,151.00 | 3,105.96 | 319,470 |
| 2024-02-20 | 35,650.00 | 35,850.00 | 31,930.50 | 32,632.00 | 3,253.62 | 568,670 |
| 2024-02-19 | 34,120.50 | 37,200.00 | 32,850.00 | 35,647.50 | 3,554.29 | 163,160 |
| 2024-02-16 | 35,800.00 | 36,132.50 | 33,400.00 | 34,045.50 | 3,394.56 | 238,950 |
| 2024-02-15 | 35,960.00 | 36,846.50 | 34,982.50 | 35,171.50 | 3,506.83 | 155,560 |
| 2024-02-14 | 38,000.00 | 38,000.00 | 35,214.00 | 35,982.00 | 3,587.64 | 344,640 |
| 2024-02-09 | 36,900.00 | 37,772.50 | 36,600.00 | 36,985.00 | 3,687.64 | 251,100 |
| 2024-02-08 | 37,000.00 | 37,359.50 | 36,300.00 | 36,395.50 | 3,628.87 | 264,380 |
| 2024-02-07 | 36,150.00 | 37,500.00 | 35,602.50 | 36,798.50 | 3,669.05 | 284,420 |
| 2024-02-06 | 37,500.00 | 37,989.00 | 34,646.50 | 35,454.00 | 3,534.99 | 413,700 |
| 2024-02-05 | 36,031.00 | 37,400.00 | 36,031.00 | 37,145.50 | 3,703.65 | 466,030 |
| 2024-02-02 | 34,100.00 | 35,949.50 | 34,100.00 | 35,364.00 | 3,526.02 | 519,940 |
| 2024-02-01 | 32,701.50 | 34,000.00 | 31,680.00 | 33,837.50 | 3,373.82 | 216,120 |
| 2024-01-31 | 33,060.00 | 33,060.00 | 31,367.00 | 32,097.50 | 3,200.33 | 156,530 |
| 2024-01-30 | 33,100.00 | 33,810.00 | 32,696.00 | 33,256.00 | 3,315.84 | 337,880 |
| 2024-01-29 | 32,000.00 | 32,715.00 | 31,427.00 | 32,675.00 | 3,257.91 | 209,110 |
| 2024-01-26 | 33,000.00 | 33,086.00 | 31,343.50 | 31,797.50 | 3,170.42 | 381,110 |
| 2024-01-25 | 33,620.00 | 34,998.50 | 32,641.00 | 33,062.00 | 3,296.50 | 387,240 |
| 2024-01-24 | 31,900.00 | 33,978.00 | 31,700.00 | 33,612.00 | 3,351.33 | 226,660 |
| 2024-01-23 | 33,616.50 | 33,616.50 | 31,671.00 | 31,955.00 | 3,186.12 | 391,450 |
| 2024-01-22 | 32,500.00 | 33,179.00 | 32,100.00 | 32,708.50 | 3,261.25 | 437,200 |
| 2024-01-19 | 31,500.00 | 32,240.00 | 30,700.00 | 32,177.00 | 3,208.26 | 372,210 |
| 2024-01-18 | 29,855.00 | 31,600.00 | 29,855.00 | 30,464.50 | 3,037.51 | 388,700 |
| 2024-01-17 | 28,600.00 | 29,900.00 | 28,600.00 | 29,792.00 | 2,970.46 | 317,890 |
| 2024-01-16 | 27,920.00 | 28,736.50 | 26,200.50 | 28,455.00 | 2,837.15 | 446,080 |
| 2024-01-15 | 26,100.00 | 27,420.00 | 26,100.00 | 27,281.00 | 2,720.09 | 115,040 |
| 2024-01-12 | 27,399.00 | 27,399.00 | 25,381.00 | 26,046.50 | 2,597.01 | 247,730 |
| 2024-01-11 | 27,499.00 | 27,700.00 | 26,051.00 | 26,733.50 | 2,665.50 | 229,970 |
| 2024-01-10 | 27,600.00 | 28,000.00 | 26,620.00 | 26,760.50 | 2,668.20 | 493,510 |
| 2024-01-09 | 25,980.00 | 27,245.50 | 25,938.50 | 27,057.00 | 2,697.76 | 416,550 |
| 2024-01-08 | 23,459.00 | 25,929.00 | 23,205.50 | 25,874.00 | 2,579.81 | 405,310 |
| 2024-01-05 | 21,801.50 | 23,459.00 | 21,800.50 | 23,340.00 | 2,327.15 | 180,430 |
| 2024-01-04 | 21,000.00 | 21,870.50 | 20,806.50 | 21,801.50 | 2,173.75 | 218,720 |
| 2024-01-03 | 19,900.00 | 20,901.00 | 19,300.00 | 20,806.50 | 2,074.54 | 125,510 |
| 2024-01-02 | 20,350.00 | 21,000.00 | 19,200.00 | 19,960.00 | 1,990.14 | 172,980 |
| 2023-12-29 | 20,139.00 | 20,350.00 | 19,232.00 | 20,243.50 | 2,018.41 | 202,660 |
| 2023-12-28 | 18,100.00 | 19,667.00 | 17,881.00 | 19,445.00 | 1,938.79 | 158,820 |
| 2023-12-27 | 18,551.00 | 19,000.00 | 17,505.00 | 17,875.50 | 1,782.30 | 228,710 |
| 2023-12-26 | 19,160.00 | 19,933.00 | 18,379.50 | 18,551.00 | 1,849.66 | 126,750 |
| 2023-12-22 | 19,270.00 | 19,715.50 | 18,927.00 | 19,160.50 | 1,910.43 | 40,790 |
| 2023-12-21 | 19,058.00 | 19,500.00 | 18,629.50 | 19,247.00 | 1,919.05 | 121,270 |
| 2023-12-20 | 19,477.00 | 19,998.50 | 19,000.00 | 19,060.00 | 1,900.41 | 99,800 |
| 2023-12-19 | 19,989.00 | 20,000.00 | 19,203.00 | 19,573.50 | 1,951.61 | 243,850 |
| 2023-12-18 | 20,640.00 | 20,640.00 | 19,169.00 | 19,790.50 | 1,973.24 | 183,160 |
| 2023-12-15 | 20,849.00 | 20,849.00 | 19,502.00 | 20,376.50 | 2,031.67 | 257,380 |
| 2023-12-14 | 21,000.00 | 21,300.00 | 19,700.50 | 20,354.00 | 2,029.43 | 124,340 |
| 2023-12-13 | 20,850.00 | 23,899.50 | 19,033.50 | 20,567.00 | 2,050.66 | 173,980 |
| 2023-12-12 | 19,500.00 | 20,770.00 | 19,100.00 | 20,667.50 | 2,060.68 | 142,670 |
| 2023-12-11 | 19,402.00 | 20,650.00 | 18,565.50 | 19,449.00 | 1,939.19 | 147,730 |
| 2023-12-07 | 17,940.00 | 19,484.00 | 17,830.00 | 19,247.50 | 1,919.10 | 315,340 |
| 2023-12-06 | 17,383.00 | 18,300.00 | 17,383.00 | 17,808.00 | 1,775.57 | 184,100 |
| 2023-12-05 | 16,460.00 | 17,600.00 | 16,450.00 | 17,392.50 | 1,734.15 | 200,660 |
| 2023-12-04 | 17,600.00 | 17,889.00 | 16,400.00 | 16,764.50 | 1,671.28 | 131,340 |
| 2023-12-01 | 16,400.00 | 17,767.00 | 16,300.00 | 17,609.00 | 1,755.47 | 99,350 |
| 2023-11-30 | 17,199.00 | 17,199.00 | 15,874.00 | 16,370.00 | 1,631.95 | 104,830 |
| 2023-11-29 | 16,376.00 | 17,407.50 | 16,376.00 | 16,572.00 | 1,652.09 | 115,100 |
| 2023-11-28 | 17,289.00 | 17,497.00 | 15,832.00 | 16,376.00 | 1,632.55 | 196,340 |
| 2023-11-27 | 18,251.50 | 18,830.00 | 16,413.00 | 17,289.00 | 1,723.57 | 121,240 |
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.