NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 18,550.00 | 19,799.50 | 17,500.00 | 18,242.50 | 1,818.62 | 230,930 |
| 2023-11-23 | 18,850.00 | 19,000.00 | 17,789.00 | 18,771.50 | 1,871.36 | 85,600 |
| 2023-11-22 | 18,601.00 | 19,500.00 | 17,586.50 | 18,768.00 | 1,871.01 | 260,740 |
| 2023-11-21 | 18,200.00 | 19,000.00 | 17,600.00 | 18,463.00 | 1,840.60 | 216,990 |
| 2023-11-17 | 18,199.00 | 18,668.00 | 17,312.00 | 17,948.50 | 1,789.31 | 182,200 |
| 2023-11-16 | 17,900.00 | 18,059.50 | 17,538.50 | 17,780.50 | 1,772.56 | 160,810 |
| 2023-11-15 | 18,090.00 | 18,488.00 | 17,501.50 | 17,678.00 | 1,762.35 | 298,570 |
| 2023-11-14 | 18,000.00 | 18,600.00 | 17,964.00 | 18,051.50 | 1,799.58 | 288,770 |
| 2023-11-13 | 17,800.00 | 18,409.50 | 17,738.50 | 17,938.50 | 1,788.32 | 131,590 |
| 2023-11-10 | 16,930.00 | 18,000.00 | 16,008.50 | 17,738.50 | 1,768.38 | 139,610 |
| 2023-11-09 | 16,200.00 | 17,170.00 | 16,000.00 | 16,956.00 | 1,690.37 | 93,880 |
| 2023-11-08 | 16,490.00 | 16,920.00 | 15,826.00 | 16,307.00 | 1,625.67 | 99,990 |
| 2023-11-07 | 16,300.00 | 17,000.00 | 16,200.00 | 16,412.00 | 1,636.14 | 92,140 |
| 2023-11-03 | 16,100.00 | 16,450.00 | 15,975.00 | 16,423.00 | 1,637.23 | 213,230 |
| 2023-11-02 | 16,068.00 | 16,278.00 | 15,730.50 | 16,039.00 | 1,598.95 | 92,090 |
| 2023-11-01 | 14,980.00 | 15,614.00 | 14,550.50 | 15,549.00 | 1,550.10 | 189,130 |
| 2023-10-31 | 14,645.00 | 14,981.00 | 13,920.00 | 14,720.50 | 1,467.51 | 5,930 |
| 2023-10-30 | 14,301.00 | 14,940.50 | 13,593.00 | 14,695.00 | 1,464.97 | 64,600 |
| 2023-10-27 | 14,981.00 | 15,000.00 | 14,301.00 | 14,463.00 | 1,441.84 | 83,720 |
| 2023-10-26 | 15,250.00 | 15,628.00 | 14,220.50 | 14,700.50 | 1,465.52 | 231,930 |
| 2023-10-25 | 16,330.00 | 16,466.00 | 14,656.00 | 15,110.50 | 1,506.39 | 145,380 |
| 2023-10-24 | 17,050.00 | 17,272.00 | 15,514.00 | 16,023.50 | 1,597.41 | 152,620 |
| 2023-10-23 | 17,400.00 | 17,847.00 | 15,364.00 | 16,467.00 | 1,641.62 | 264,550 |
| 2023-10-20 | 16,700.00 | 18,000.00 | 16,700.00 | 17,444.50 | 1,739.07 | 244,240 |
| 2023-10-19 | 16,800.00 | 17,300.00 | 16,320.00 | 16,656.50 | 1,660.51 | 234,630 |
| 2023-10-18 | 17,800.00 | 17,800.00 | 16,510.00 | 16,680.50 | 1,662.90 | 271,060 |
| 2023-10-17 | 18,200.00 | 18,490.00 | 17,300.00 | 17,745.50 | 1,769.08 | 569,850 |
| 2023-10-12 | 18,350.00 | 19,226.50 | 18,120.00 | 18,602.50 | 1,854.51 | 478,000 |
| 2023-10-11 | 18,740.00 | 18,881.00 | 17,158.50 | 18,026.50 | 1,797.09 | 257,420 |
| 2023-10-10 | 17,050.00 | 18,860.00 | 16,938.00 | 18,270.00 | 1,821.36 | 203,490 |
| 2023-10-09 | 16,880.00 | 17,022.00 | 15,950.00 | 16,648.00 | 1,659.66 | 293,330 |
| 2023-10-06 | 16,594.00 | 17,047.00 | 16,375.00 | 16,444.00 | 1,639.33 | 281,400 |
| 2023-10-05 | 16,700.00 | 17,250.00 | 16,468.00 | 16,605.00 | 1,655.38 | 284,860 |
| 2023-10-04 | 15,744.00 | 16,626.00 | 15,720.00 | 16,551.50 | 1,650.04 | 227,620 |
| 2023-10-03 | 15,660.00 | 15,856.00 | 15,072.00 | 15,642.00 | 1,559.37 | 272,410 |
| 2023-10-02 | 15,255.00 | 15,698.00 | 15,255.00 | 15,416.50 | 1,536.89 | 283,550 |
| 2023-09-29 | 15,140.00 | 15,255.00 | 14,620.50 | 14,940.50 | 1,489.44 | 244,480 |
| 2023-09-28 | 14,648.00 | 15,255.00 | 14,105.50 | 14,689.00 | 1,464.37 | 461,760 |
| 2023-09-27 | 13,600.00 | 14,093.50 | 13,588.50 | 13,983.00 | 1,393.99 | 158,030 |
| 2023-09-26 | 13,400.00 | 13,719.00 | 13,291.50 | 13,534.50 | 1,349.27 | 135,440 |
| 2023-09-25 | 13,200.00 | 13,400.00 | 13,163.00 | 13,318.50 | 1,327.74 | 198,190 |
| 2023-09-22 | 12,920.50 | 13,128.00 | 12,920.50 | 13,057.00 | 1,301.67 | 87,630 |
| 2023-09-21 | 13,000.00 | 13,116.50 | 12,752.00 | 12,825.00 | 1,278.54 | 102,280 |
| 2023-09-20 | 13,400.00 | 13,457.00 | 13,080.00 | 13,083.50 | 1,304.31 | 58,770 |
| 2023-09-19 | 13,500.00 | 13,500.00 | 13,180.00 | 13,381.50 | 1,334.02 | 252,780 |
| 2023-09-18 | 13,523.00 | 13,547.50 | 13,245.00 | 13,440.00 | 1,339.85 | 143,730 |
| 2023-09-15 | 13,950.00 | 13,950.00 | 13,430.00 | 13,505.00 | 1,346.33 | 149,190 |
| 2023-09-14 | 14,001.00 | 14,194.00 | 13,923.50 | 14,076.00 | 1,403.26 | 107,760 |
| 2023-09-13 | 14,000.00 | 14,191.50 | 13,850.50 | 14,018.00 | 1,397.48 | 122,890 |
| 2023-09-12 | 13,840.00 | 14,017.00 | 13,782.00 | 13,879.00 | 1,383.62 | 152,550 |
| 2023-09-11 | 13,832.00 | 13,896.00 | 13,564.50 | 13,845.00 | 1,380.23 | 181,600 |
| 2023-09-08 | 14,500.00 | 14,500.00 | 13,854.00 | 14,004.00 | 1,396.08 | 169,890 |
| 2023-09-07 | 14,616.00 | 14,650.00 | 14,170.00 | 14,245.00 | 1,420.11 | 268,620 |
| 2023-09-06 | 15,400.00 | 15,400.00 | 14,820.00 | 14,891.00 | 1,484.51 | 176,890 |
| 2023-09-05 | 15,417.50 | 15,464.00 | 15,123.00 | 15,404.50 | 1,535.45 | 159,140 |
| 2023-09-04 | 15,600.00 | 16,189.00 | 15,552.00 | 15,852.00 | 1,580.05 | 85,720 |
| 2023-09-01 | 16,002.50 | 16,004.50 | 15,390.00 | 15,520.00 | 1,546.96 | 164,990 |
| 2023-08-31 | 16,600.00 | 16,688.50 | 15,976.00 | 16,096.00 | 1,604.37 | 174,740 |
| 2023-08-30 | 16,500.00 | 16,811.00 | 16,142.00 | 16,392.50 | 1,633.93 | 510,190 |
| 2023-08-29 | 15,530.00 | 16,360.00 | 15,530.00 | 16,263.50 | 1,621.07 | 298,340 |
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.