NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 8,100.00 | 8,100.00 | 7,650.00 | 7,790.00 | 776.22 | 402,980 |
| 2023-05-30 | 8,331.00 | 8,500.00 | 8,100.50 | 8,121.00 | 809.21 | 817,210 |
| 2023-05-29 | 7,975.00 | 8,000.00 | 7,820.00 | 7,834.50 | 780.66 | 376,940 |
| 2023-05-24 | 6,271.50 | 6,300.00 | 6,112.00 | 6,254.50 | 623.22 | 187,580 |
| 2023-05-23 | 6,400.00 | 6,452.50 | 6,275.00 | 6,326.50 | 630.40 | 214,210 |
| 2023-05-22 | 6,420.00 | 6,481.00 | 6,388.00 | 6,396.50 | 637.37 | 171,860 |
| 2023-05-19 | 6,506.00 | 6,506.00 | 6,338.00 | 6,432.50 | 640.96 | 224,890 |
| 2023-05-18 | 6,248.00 | 6,560.00 | 6,190.00 | 6,538.50 | 651.52 | 226,000 |
| 2023-05-17 | 5,910.50 | 6,084.00 | 5,910.50 | 6,071.00 | 604.94 | 162,130 |
| 2023-05-16 | 5,722.50 | 6,019.50 | 5,722.50 | 5,889.00 | 586.80 | 247,140 |
| 2023-05-15 | 5,545.50 | 5,697.00 | 5,491.50 | 5,691.50 | 567.12 | 149,500 |
| 2023-05-12 | 5,420.00 | 5,540.00 | 5,347.50 | 5,516.50 | 549.68 | 78,800 |
| 2023-05-11 | 5,383.00 | 5,431.50 | 5,341.00 | 5,394.50 | 537.53 | 136,500 |
| 2023-05-10 | 5,410.50 | 5,476.00 | 5,332.00 | 5,444.50 | 542.51 | 53,200 |
| 2023-05-09 | 5,500.00 | 5,500.00 | 5,383.00 | 5,402.00 | 538.27 | 223,110 |
| 2023-05-08 | 5,443.00 | 5,568.00 | 5,379.50 | 5,564.00 | 554.42 | 193,990 |
| 2023-05-05 | 5,263.00 | 5,466.00 | 5,207.50 | 5,458.50 | 543.90 | 223,680 |
| 2023-05-04 | 5,186.00 | 5,246.00 | 5,090.00 | 5,172.50 | 515.41 | 49,850 |
| 2023-05-03 | 5,372.00 | 5,372.00 | 5,186.00 | 5,206.00 | 518.74 | 90,490 |
| 2023-05-02 | 5,380.00 | 5,479.00 | 5,300.00 | 5,405.50 | 538.62 | 233,520 |
| 2023-04-28 | 5,200.00 | 5,249.00 | 5,154.50 | 5,240.00 | 522.13 | 115,820 |
| 2023-04-27 | 5,282.50 | 5,282.50 | 5,113.00 | 5,181.50 | 516.30 | 104,690 |
| 2023-04-26 | 5,200.00 | 5,348.00 | 5,094.50 | 5,273.00 | 525.42 | 117,790 |
| 2023-04-25 | 5,190.00 | 5,377.50 | 5,082.50 | 5,100.00 | 508.18 | 144,400 |
| 2023-04-24 | 5,201.00 | 5,220.00 | 4,965.00 | 5,214.00 | 519.54 | 265,180 |
| 2023-04-21 | 4,913.50 | 5,143.00 | 4,860.00 | 5,137.00 | 511.87 | 82,930 |
| 2023-04-20 | 5,030.00 | 5,128.00 | 4,905.00 | 4,916.00 | 489.85 | 166,560 |
| 2023-04-19 | 4,890.00 | 5,060.00 | 4,890.00 | 5,019.50 | 500.16 | 142,610 |
| 2023-04-18 | 4,740.00 | 4,933.00 | 4,724.50 | 4,900.50 | 488.30 | 153,840 |
| 2023-04-17 | 4,518.00 | 4,609.00 | 4,500.00 | 4,599.50 | 458.31 | 95,120 |
| 2023-04-14 | 4,511.50 | 4,520.00 | 4,399.50 | 4,497.00 | 448.10 | 105,850 |
| 2023-04-13 | 4,394.00 | 4,510.00 | 4,392.00 | 4,447.00 | 443.12 | 54,030 |
| 2023-04-12 | 4,455.00 | 4,502.00 | 4,392.50 | 4,402.50 | 438.68 | 117,810 |
| 2023-04-11 | 4,636.50 | 4,636.50 | 4,507.00 | 4,519.50 | 450.34 | 144,610 |
| 2023-04-10 | 4,612.00 | 4,646.50 | 4,590.00 | 4,634.00 | 461.75 | 122,490 |
| 2023-04-05 | 4,539.00 | 4,569.00 | 4,500.50 | 4,567.50 | 455.12 | 214,390 |
| 2023-04-04 | 4,706.00 | 4,762.00 | 4,644.50 | 4,663.50 | 464.69 | 103,860 |
| 2023-04-03 | 4,693.00 | 4,768.00 | 4,638.00 | 4,734.50 | 471.76 | 112,700 |
| 2023-03-31 | 4,600.00 | 4,708.00 | 4,600.00 | 4,693.00 | 467.63 | 123,630 |
| 2023-03-30 | 4,520.00 | 4,599.00 | 4,490.00 | 4,589.00 | 457.26 | 173,330 |
| 2023-03-29 | 4,388.00 | 4,460.50 | 4,370.50 | 4,448.00 | 443.21 | 131,540 |
| 2023-03-28 | 4,250.00 | 4,297.00 | 4,204.50 | 4,285.50 | 427.02 | 111,230 |
| 2023-03-27 | 4,440.00 | 4,549.50 | 4,302.00 | 4,328.50 | 431.31 | 91,120 |
| 2023-03-23 | 4,543.00 | 4,543.00 | 4,354.00 | 4,425.50 | 440.97 | 98,500 |
| 2023-03-22 | 4,450.00 | 4,550.00 | 4,374.00 | 4,402.00 | 438.63 | 245,080 |
| 2023-03-21 | 4,387.50 | 4,405.00 | 4,245.00 | 4,378.50 | 436.29 | 182,290 |
| 2023-03-20 | 4,340.00 | 4,368.00 | 4,238.00 | 4,319.50 | 430.41 | 147,630 |
| 2023-03-17 | 4,335.00 | 4,426.00 | 4,317.00 | 4,340.50 | 432.50 | 204,510 |
| 2023-03-16 | 4,025.00 | 4,257.50 | 4,004.50 | 4,248.00 | 423.29 | 203,430 |
| 2023-03-15 | 3,950.00 | 4,008.00 | 3,855.00 | 3,975.50 | 396.13 | 121,090 |
| 2023-03-14 | 3,900.00 | 3,953.00 | 3,873.50 | 3,938.00 | 392.40 | 76,110 |
| 2023-03-13 | 3,760.00 | 3,829.50 | 3,718.50 | 3,789.50 | 377.60 | 198,850 |
| 2023-03-10 | 3,800.00 | 3,864.00 | 3,703.00 | 3,778.50 | 376.50 | 251,980 |
| 2023-03-09 | 3,860.00 | 3,910.00 | 3,780.00 | 3,780.00 | 376.65 | 152,160 |
| 2023-03-08 | 3,606.00 | 3,788.50 | 3,606.00 | 3,783.00 | 376.95 | 272,020 |
| 2023-03-07 | 3,700.00 | 3,742.00 | 3,600.00 | 3,649.00 | 363.60 | 262,210 |
| 2023-03-06 | 3,699.00 | 3,771.00 | 3,660.00 | 3,682.00 | 366.64 | 162,880 |
| 2023-03-03 | 3,630.00 | 3,696.50 | 3,582.50 | 3,694.00 | 367.83 | 201,990 |
| 2023-03-02 | 3,479.00 | 3,615.00 | 3,414.00 | 3,614.00 | 359.87 | 71,100 |
| 2023-03-01 | 3,559.00 | 3,559.00 | 3,443.00 | 3,492.50 | 347.77 | 98,090 |
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.