NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 2,099.00 | 2,236.00 | 2,085.00 | 2,236.00 | 222.65 | 70,790 |
| 2022-11-29 | 2,120.00 | 2,165.00 | 2,075.50 | 2,100.00 | 208.86 | 81,650 |
| 2022-11-28 | 2,166.50 | 2,218.00 | 2,129.00 | 2,129.00 | 211.74 | 92,160 |
| 2022-11-25 | 2,260.00 | 2,260.00 | 2,196.50 | 2,230.00 | 221.79 | 154,620 |
| 2022-11-24 | 2,250.00 | 2,300.00 | 2,164.00 | 2,233.00 | 222.09 | 57,660 |
| 2022-11-23 | 2,215.00 | 2,280.00 | 2,208.00 | 2,244.00 | 223.18 | 115,000 |
| 2022-11-22 | 2,136.00 | 2,202.00 | 2,084.00 | 2,202.00 | 219.00 | 125,740 |
| 2022-11-18 | 2,204.50 | 2,238.50 | 2,083.00 | 2,125.00 | 211.34 | 184,850 |
| 2022-11-17 | 2,148.00 | 2,227.00 | 2,120.00 | 2,180.00 | 216.81 | 174,780 |
| 2022-11-16 | 2,199.00 | 2,200.00 | 2,138.00 | 2,150.00 | 213.83 | 169,850 |
| 2022-11-15 | 2,140.00 | 2,223.00 | 2,122.50 | 2,214.50 | 220.25 | 562,180 |
| 2022-11-14 | 2,097.00 | 2,132.00 | 2,051.00 | 2,119.00 | 210.75 | 355,360 |
| 2022-11-11 | 2,050.00 | 2,107.00 | 1,967.50 | 2,085.50 | 207.42 | 489,730 |
| 2022-11-10 | 1,812.00 | 2,007.00 | 1,812.00 | 2,007.00 | 199.61 | 610,480 |
| 2022-11-09 | 1,800.00 | 1,800.00 | 1,752.50 | 1,762.00 | 175.24 | 106,970 |
| 2022-11-08 | 1,850.00 | 1,875.00 | 1,800.00 | 1,844.00 | 183.40 | 283,640 |
| 2022-11-07 | 1,794.00 | 1,815.00 | 1,760.00 | 1,806.50 | 179.67 | 293,570 |
| 2022-11-04 | 1,747.50 | 1,807.50 | 1,740.00 | 1,785.50 | 177.58 | 240,670 |
| 2022-11-03 | 1,654.00 | 1,747.00 | 1,650.00 | 1,710.00 | 170.07 | 136,160 |
| 2022-11-02 | 1,757.50 | 1,790.00 | 1,665.50 | 1,671.50 | 166.24 | 279,810 |
| 2022-11-01 | 1,730.00 | 1,769.50 | 1,707.00 | 1,711.00 | 170.17 | 146,710 |
| 2022-10-31 | 1,745.00 | 1,750.00 | 1,701.00 | 1,726.50 | 171.71 | 207,260 |
| 2022-10-28 | 1,711.50 | 1,772.00 | 1,673.00 | 1,762.50 | 175.29 | 134,130 |
| 2022-10-27 | 1,690.50 | 1,742.50 | 1,680.00 | 1,684.00 | 167.48 | 304,070 |
| 2022-10-26 | 1,670.00 | 1,702.50 | 1,636.00 | 1,643.50 | 163.46 | 132,940 |
| 2022-10-25 | 1,640.00 | 1,695.50 | 1,640.00 | 1,691.00 | 168.18 | 188,240 |
| 2022-10-24 | 1,570.00 | 1,608.00 | 1,527.50 | 1,599.50 | 159.08 | 143,810 |
| 2022-10-21 | 1,550.00 | 1,581.50 | 1,519.00 | 1,572.00 | 156.34 | 84,020 |
| 2022-10-20 | 1,578.50 | 1,606.00 | 1,530.00 | 1,538.00 | 152.96 | 157,820 |
| 2022-10-19 | 1,510.00 | 1,560.00 | 1,501.50 | 1,514.50 | 150.63 | 92,770 |
| 2022-10-18 | 1,550.00 | 1,560.00 | 1,486.00 | 1,510.00 | 150.18 | 127,330 |
| 2022-10-17 | 1,518.00 | 1,540.00 | 1,500.00 | 1,524.50 | 151.62 | 250,710 |
| 2022-10-14 | 1,511.00 | 1,530.00 | 1,450.50 | 1,455.00 | 144.71 | 204,330 |
| 2022-10-13 | 1,441.50 | 1,570.00 | 1,422.00 | 1,565.00 | 155.65 | 249,210 |
| 2022-10-12 | 1,471.00 | 1,490.00 | 1,450.00 | 1,472.50 | 146.45 | 76,690 |
| 2022-10-11 | 1,477.00 | 1,516.50 | 1,453.00 | 1,471.50 | 146.35 | 343,260 |
| 2022-10-06 | 1,750.00 | 1,750.00 | 1,666.00 | 1,674.50 | 166.54 | 140,540 |
| 2022-10-05 | 1,660.50 | 1,723.00 | 1,627.50 | 1,714.50 | 170.52 | 153,730 |
| 2022-10-04 | 1,665.50 | 1,700.00 | 1,660.00 | 1,689.00 | 167.98 | 270,800 |
| 2022-10-03 | 1,584.50 | 1,630.00 | 1,583.00 | 1,605.00 | 159.63 | 71,690 |
| 2022-09-30 | 1,566.00 | 1,620.00 | 1,564.00 | 1,583.00 | 157.44 | 99,560 |
| 2022-09-29 | 1,585.00 | 1,585.00 | 1,520.00 | 1,566.00 | 155.75 | 155,870 |
| 2022-09-28 | 1,596.50 | 1,636.00 | 1,592.50 | 1,632.50 | 162.36 | 122,110 |
| 2022-09-27 | 1,617.50 | 1,626.50 | 1,554.50 | 1,578.50 | 156.99 | 93,580 |
| 2022-09-26 | 1,659.00 | 1,659.00 | 1,575.00 | 1,590.00 | 158.14 | 111,250 |
| 2022-09-23 | 1,640.00 | 1,655.00 | 1,593.50 | 1,626.50 | 161.77 | 152,640 |
| 2022-09-22 | 1,645.00 | 1,663.00 | 1,616.00 | 1,647.50 | 163.85 | 367,250 |
| 2022-09-21 | 1,668.00 | 1,780.00 | 1,668.00 | 1,697.50 | 168.83 | 277,890 |
| 2022-09-20 | 1,683.00 | 1,700.00 | 1,636.50 | 1,651.50 | 164.25 | 147,020 |
| 2022-09-19 | 1,653.50 | 1,696.00 | 1,646.00 | 1,684.00 | 167.48 | 111,370 |
| 2022-09-16 | 1,585.00 | 1,664.00 | 1,582.00 | 1,655.50 | 164.65 | 149,190 |
| 2022-09-15 | 1,552.50 | 1,610.50 | 1,526.00 | 1,593.50 | 158.48 | 228,480 |
| 2022-09-14 | 1,538.00 | 1,556.00 | 1,513.00 | 1,544.00 | 153.56 | 85,930 |
| 2022-09-13 | 1,620.00 | 1,620.50 | 1,527.50 | 1,538.00 | 152.96 | 296,660 |
| 2022-09-12 | 1,705.00 | 1,705.00 | 1,658.50 | 1,693.50 | 168.43 | 120,800 |
| 2022-09-09 | 1,681.50 | 1,705.50 | 1,680.00 | 1,686.50 | 167.73 | 213,070 |
| 2022-09-08 | 1,601.00 | 1,665.00 | 1,596.00 | 1,659.50 | 165.05 | 163,680 |
| 2022-09-07 | 1,602.50 | 1,630.00 | 1,584.50 | 1,620.50 | 161.17 | 203,630 |
| 2022-09-06 | 1,606.00 | 1,635.50 | 1,585.00 | 1,605.00 | 159.38 | 350,540 |
| 2022-09-05 | 1,670.00 | 1,674.00 | 1,600.00 | 1,637.00 | 162.55 | 89,460 |
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.