Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NVDA.BA stock page

NVIDIA Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-283,578.503,630.003,555.503,580.00356.4893,790
2023-02-273,601.003,659.503,580.003,584.50356.93138,600
2023-02-243,620.003,620.003,514.003,560.00354.49184,480
2023-02-233,600.003,668.003,542.003,599.50358.42665,180
2023-02-223,247.003,249.003,144.003,185.00317.15246,190
2023-02-173,390.003,390.003,200.003,290.00327.6086,080
2023-02-163,479.003,479.003,392.003,406.00339.1597,350
2023-02-153,495.003,530.003,400.003,476.00346.12114,020
2023-02-143,417.503,533.003,317.503,525.50351.05314,120
2023-02-133,280.003,395.003,230.003,371.00335.67117,400
2023-02-103,422.003,422.003,211.003,265.50325.16426,800
2023-02-093,400.003,530.003,400.003,440.00342.54276,120
2023-02-083,430.003,487.003,353.003,369.00335.47248,840
2023-02-073,275.003,373.003,238.003,349.00333.48217,620
2023-02-063,155.003,281.003,130.003,210.50319.69103,690
2023-02-033,207.003,325.003,194.003,209.50319.59122,300
2023-02-023,200.003,340.003,176.003,269.50325.56196,210
2023-02-013,010.003,217.002,985.003,187.00317.35166,690
2023-01-312,951.003,039.002,910.502,974.00296.14109,840
2023-01-303,100.003,123.502,952.502,959.50294.69321,560
2023-01-273,043.003,182.503,000.003,150.00313.66347,860
2023-01-262,975.003,070.002,954.003,037.00302.41317,880
2023-01-252,903.002,950.002,812.502,930.00291.76145,950
2023-01-242,889.002,950.002,829.002,885.00287.28394,440
2023-01-232,700.002,915.002,700.002,900.00288.77356,930
2023-01-202,500.002,686.002,500.002,678.00266.66178,260
2023-01-192,555.002,555.002,446.502,525.00251.43147,050
2023-01-182,690.002,690.002,511.002,575.50256.46184,120
2023-01-172,530.002,678.002,450.002,665.50265.42367,580
2023-01-162,559.002,570.002,400.002,530.00251.9382,880
2023-01-132,350.002,458.002,331.002,458.00244.7688,390
2023-01-122,252.002,375.002,199.502,351.00234.10186,400
2023-01-112,208.002,235.002,160.502,227.50221.80116,840
2023-01-102,190.002,220.002,101.002,198.00218.8755,520
2023-01-092,112.002,249.502,112.002,190.00218.07121,980
2023-01-062,045.002,123.502,000.502,110.00210.1076,690
2023-01-052,093.002,093.002,012.502,038.00202.9381,880
2023-01-042,070.002,112.002,046.002,090.50208.1691,690
2023-01-032,075.002,130.001,989.502,055.00204.63147,520
2023-01-022,100.002,100.001,960.002,070.00206.1282,040
2022-12-302,076.002,076.001,981.002,059.00205.0365,120
2022-12-292,050.002,109.002,035.002,075.00206.62157,300
2022-12-281,985.002,054.001,964.502,015.00200.64107,340
2022-12-272,100.002,146.001,980.001,988.50198.01238,870
2022-12-262,110.002,167.002,000.002,085.00207.6138,390
2022-12-232,141.002,141.002,080.002,104.00209.51106,780
2022-12-222,271.502,276.002,086.002,140.00213.09160,870
2022-12-212,240.002,318.002,225.502,308.00229.82173,930
2022-12-202,254.502,260.502,151.502,225.50221.6121,850
2022-12-192,300.002,309.502,239.002,240.50223.1098,960
2022-12-162,342.002,359.002,268.502,308.00229.8251,580
2022-12-152,390.002,394.502,310.502,359.50234.95150,270
2022-12-142,507.002,525.002,410.002,470.00245.95140,820
2022-12-132,537.002,581.002,450.502,483.00247.25143,990
2022-12-122,345.002,440.502,345.002,407.50239.73216,800
2022-12-072,269.002,305.002,230.502,263.00225.3480,550
2022-12-062,284.002,310.002,250.002,262.00225.24176,800
2022-12-052,258.502,314.502,256.002,281.00227.1365,710
2022-12-022,266.502,300.002,235.502,295.00228.53122,880
2022-12-012,287.002,333.502,264.002,331.50232.16147,440
← NewerPage 16 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1015.8078 ARS
2026-06-0415.8078 ARS
2026-03-110.6328 ARS
2025-12-040.6328 ARS
2025-09-110.6328 ARS
2025-06-110.6328 ARS
2025-03-120.6328 ARS
2024-12-050.6328 ARS
2024-09-120.6328 ARS
2024-06-110.6328 ARS
2024-03-052.5342 ARS
2023-12-052.5342 ARS
2023-09-062.5342 ARS
2023-06-072.5342 ARS
2023-03-072.5342 ARS
2022-11-302.5342 ARS
2022-09-072.5342 ARS
2022-06-082.5342 ARS
2021-06-0910.1217 ARS
2020-12-0310.1217 ARS
2020-09-0120.2283 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.