NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 14,794.50 | 15,410.00 | 14,552.00 | 15,334.00 | 1,528.42 | 374,330 |
| 2023-08-25 | 15,020.00 | 15,254.00 | 14,365.50 | 14,794.50 | 1,474.64 | 482,180 |
| 2023-08-24 | 15,175.50 | 15,381.00 | 14,892.00 | 15,022.00 | 1,497.32 | 526,440 |
| 2023-08-23 | 14,366.00 | 14,716.50 | 14,225.50 | 14,683.00 | 1,463.53 | 621,310 |
| 2023-08-22 | 15,000.00 | 15,000.00 | 14,085.00 | 14,211.00 | 1,416.48 | 468,010 |
| 2023-08-18 | 13,080.00 | 13,533.00 | 12,930.00 | 13,504.00 | 1,346.01 | 231,370 |
| 2023-08-17 | 13,130.00 | 13,482.50 | 13,130.00 | 13,450.50 | 1,340.68 | 146,840 |
| 2023-08-16 | 12,866.50 | 13,260.50 | 12,866.50 | 13,114.50 | 1,307.19 | 248,500 |
| 2023-08-15 | 12,200.00 | 13,010.00 | 12,048.00 | 12,873.50 | 1,283.17 | 511,510 |
| 2023-08-14 | 10,908.00 | 11,980.00 | 10,901.50 | 11,945.00 | 1,190.62 | 214,820 |
| 2023-08-11 | 10,506.00 | 10,506.00 | 10,100.50 | 10,250.00 | 1,021.67 | 193,070 |
| 2023-08-10 | 10,530.00 | 10,893.50 | 10,457.50 | 10,569.50 | 1,053.52 | 131,320 |
| 2023-08-09 | 10,924.00 | 10,927.50 | 10,464.50 | 10,526.00 | 1,049.18 | 256,760 |
| 2023-08-08 | 11,272.00 | 11,454.00 | 11,062.00 | 11,135.00 | 1,109.88 | 163,470 |
| 2023-08-07 | 11,111.00 | 11,334.00 | 11,050.00 | 11,297.00 | 1,126.03 | 167,390 |
| 2023-08-04 | 10,900.00 | 11,098.00 | 10,752.00 | 10,911.00 | 1,087.56 | 115,210 |
| 2023-08-03 | 10,500.00 | 10,872.50 | 10,500.00 | 10,727.00 | 1,069.22 | 129,000 |
| 2023-08-02 | 10,683.00 | 10,684.00 | 10,240.00 | 10,480.50 | 1,044.65 | 159,520 |
| 2023-08-01 | 10,720.00 | 10,931.50 | 10,650.00 | 10,867.00 | 1,083.17 | 109,260 |
| 2023-07-31 | 10,705.00 | 10,761.00 | 10,625.00 | 10,736.00 | 1,070.11 | 110,280 |
| 2023-07-28 | 10,522.00 | 10,714.00 | 10,522.00 | 10,674.50 | 1,063.98 | 88,710 |
| 2023-07-27 | 10,552.00 | 10,771.50 | 10,392.00 | 10,448.00 | 1,041.41 | 138,700 |
| 2023-07-26 | 10,310.00 | 10,360.00 | 10,128.00 | 10,272.50 | 1,023.91 | 89,670 |
| 2023-07-25 | 10,208.00 | 10,414.00 | 10,208.00 | 10,327.00 | 1,029.35 | 131,310 |
| 2023-07-24 | 9,880.00 | 10,016.00 | 9,796.50 | 9,937.50 | 990.52 | 90,360 |
| 2023-07-21 | 10,032.00 | 10,056.00 | 9,835.00 | 9,887.50 | 985.54 | 153,860 |
| 2023-07-20 | 10,362.50 | 10,362.50 | 9,963.00 | 10,098.00 | 1,006.52 | 149,310 |
| 2023-07-19 | 10,355.00 | 10,505.00 | 10,278.50 | 10,357.00 | 1,032.34 | 156,460 |
| 2023-07-18 | 10,399.00 | 10,550.50 | 10,160.00 | 10,469.00 | 1,043.50 | 94,460 |
| 2023-07-17 | 10,311.00 | 10,376.00 | 10,067.00 | 10,320.00 | 1,028.65 | 120,310 |
| 2023-07-14 | 10,350.00 | 10,648.50 | 10,157.50 | 10,208.50 | 1,017.53 | 285,010 |
| 2023-07-13 | 9,600.00 | 10,100.00 | 9,598.50 | 10,071.50 | 1,003.88 | 143,250 |
| 2023-07-12 | 9,313.50 | 9,462.00 | 9,300.00 | 9,448.50 | 941.78 | 87,390 |
| 2023-07-11 | 9,061.00 | 9,176.00 | 9,028.50 | 9,077.00 | 904.75 | 73,230 |
| 2023-07-10 | 9,073.50 | 9,130.00 | 8,850.00 | 9,013.00 | 898.37 | 110,530 |
| 2023-07-07 | 9,135.00 | 9,274.50 | 9,135.00 | 9,156.00 | 912.63 | 80,900 |
| 2023-07-06 | 8,934.50 | 9,085.50 | 8,845.50 | 9,035.00 | 900.57 | 149,720 |
| 2023-07-05 | 9,171.00 | 9,196.00 | 8,982.00 | 9,033.50 | 900.42 | 177,290 |
| 2023-07-04 | 9,395.00 | 9,720.00 | 9,290.00 | 9,566.00 | 953.49 | 53,620 |
| 2023-07-03 | 9,150.00 | 9,395.00 | 8,906.00 | 9,275.00 | 924.49 | 90,130 |
| 2023-06-30 | 8,886.00 | 9,081.50 | 8,875.00 | 9,023.00 | 899.37 | 146,870 |
| 2023-06-29 | 8,660.00 | 8,759.50 | 8,539.50 | 8,603.00 | 857.51 | 85,130 |
| 2023-06-28 | 8,746.50 | 8,868.50 | 8,500.00 | 8,638.50 | 861.04 | 151,190 |
| 2023-06-27 | 8,800.00 | 8,908.50 | 8,585.00 | 8,869.50 | 884.07 | 101,570 |
| 2023-06-26 | 9,220.00 | 9,220.00 | 8,531.00 | 8,664.00 | 863.59 | 253,060 |
| 2023-06-23 | 9,060.50 | 9,230.00 | 8,952.50 | 9,136.00 | 910.63 | 69,750 |
| 2023-06-22 | 9,136.00 | 9,200.00 | 9,004.50 | 9,126.50 | 909.69 | 241,190 |
| 2023-06-21 | 9,066.00 | 9,165.00 | 8,808.00 | 9,116.50 | 908.69 | 258,150 |
| 2023-06-16 | 9,100.00 | 9,231.00 | 9,016.00 | 9,052.00 | 902.26 | 178,830 |
| 2023-06-15 | 9,000.00 | 9,100.00 | 8,826.00 | 9,014.00 | 898.47 | 174,200 |
| 2023-06-14 | 8,715.50 | 9,000.00 | 8,590.50 | 8,912.50 | 888.36 | 194,890 |
| 2023-06-13 | 8,421.50 | 8,560.00 | 8,297.50 | 8,530.00 | 850.23 | 243,680 |
| 2023-06-12 | 8,060.00 | 8,249.00 | 8,022.50 | 8,201.00 | 817.44 | 139,450 |
| 2023-06-09 | 8,150.50 | 8,265.00 | 8,015.00 | 8,043.00 | 801.69 | 116,320 |
| 2023-06-08 | 7,801.50 | 8,068.50 | 7,801.50 | 7,998.50 | 797.25 | 393,850 |
| 2023-06-07 | 8,105.00 | 8,119.50 | 7,696.50 | 7,713.00 | 768.79 | 146,510 |
| 2023-06-06 | 8,140.00 | 8,150.00 | 7,849.00 | 7,946.50 | 791.82 | 186,040 |
| 2023-06-05 | 8,111.00 | 8,150.00 | 7,966.50 | 8,116.00 | 808.71 | 217,000 |
| 2023-06-02 | 8,197.00 | 8,200.00 | 8,056.50 | 8,138.50 | 810.95 | 222,850 |
| 2023-06-01 | 7,943.50 | 8,260.50 | 7,916.50 | 8,210.00 | 818.07 | 419,960 |
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.