NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 1,753.00 | 1,753.00 | 1,632.00 | 1,686.00 | 167.42 | 733,970 |
| 2022-08-31 | 1,950.00 | 1,950.00 | 1,837.50 | 1,870.50 | 185.74 | 354,370 |
| 2022-08-30 | 1,933.00 | 1,936.50 | 1,864.50 | 1,903.50 | 189.02 | 100,750 |
| 2022-08-29 | 1,999.50 | 1,999.50 | 1,906.50 | 1,937.50 | 192.39 | 168,470 |
| 2022-08-26 | 2,204.50 | 2,204.50 | 1,990.00 | 2,003.00 | 198.90 | 308,020 |
| 2022-08-25 | 2,100.50 | 2,238.00 | 2,100.50 | 2,206.00 | 219.06 | 191,710 |
| 2022-08-24 | 2,145.50 | 2,182.50 | 2,100.00 | 2,154.00 | 213.89 | 234,730 |
| 2022-08-23 | 2,156.00 | 2,190.00 | 2,120.00 | 2,148.00 | 213.30 | 168,590 |
| 2022-08-22 | 2,208.50 | 2,208.50 | 2,113.00 | 2,120.00 | 210.52 | 135,190 |
| 2022-08-19 | 2,233.00 | 2,266.00 | 2,202.00 | 2,247.00 | 223.13 | 123,800 |
| 2022-08-18 | 2,193.00 | 2,311.00 | 2,193.00 | 2,301.50 | 228.54 | 180,630 |
| 2022-08-17 | 2,213.00 | 2,218.50 | 2,148.50 | 2,192.00 | 217.67 | 63,570 |
| 2022-08-16 | 2,260.00 | 2,260.00 | 2,188.00 | 2,221.00 | 220.55 | 132,280 |
| 2022-08-12 | 2,164.50 | 2,255.00 | 2,164.50 | 2,236.00 | 222.03 | 367,010 |
| 2022-08-11 | 2,205.00 | 2,240.00 | 2,131.50 | 2,146.50 | 213.15 | 281,660 |
| 2022-08-10 | 2,099.00 | 2,180.00 | 2,070.00 | 2,171.00 | 215.58 | 304,460 |
| 2022-08-09 | 2,041.00 | 2,081.50 | 2,020.00 | 2,055.00 | 204.06 | 362,840 |
| 2022-08-08 | 2,172.50 | 2,172.50 | 2,012.00 | 2,110.50 | 209.57 | 497,820 |
| 2022-08-05 | 2,329.50 | 2,363.00 | 2,248.00 | 2,255.00 | 223.92 | 180,710 |
| 2022-08-04 | 2,299.00 | 2,363.50 | 2,214.00 | 2,349.50 | 233.31 | 175,850 |
| 2022-08-03 | 2,231.00 | 2,285.00 | 2,200.00 | 2,276.00 | 226.01 | 126,680 |
| 2022-08-02 | 2,163.00 | 2,274.50 | 2,112.50 | 2,230.50 | 221.49 | 116,370 |
| 2022-08-01 | 2,245.00 | 2,245.00 | 2,110.00 | 2,163.50 | 214.84 | 100,270 |
| 2022-07-29 | 2,347.00 | 2,368.50 | 2,130.50 | 2,187.50 | 217.22 | 211,580 |
| 2022-07-28 | 2,450.50 | 2,485.00 | 2,266.50 | 2,347.50 | 233.11 | 305,950 |
| 2022-07-27 | 2,300.00 | 2,480.00 | 2,300.00 | 2,467.00 | 244.97 | 281,090 |
| 2022-07-26 | 2,300.00 | 2,340.00 | 2,266.00 | 2,293.50 | 227.74 | 75,330 |
| 2022-07-25 | 2,418.00 | 2,418.00 | 2,227.50 | 2,323.50 | 230.72 | 158,990 |
| 2022-07-22 | 2,439.00 | 2,439.00 | 2,304.50 | 2,347.00 | 233.06 | 302,790 |
| 2022-07-21 | 2,322.00 | 2,560.00 | 2,322.00 | 2,511.00 | 249.34 | 482,070 |
| 2022-07-20 | 2,200.00 | 2,335.00 | 2,175.00 | 2,319.00 | 230.28 | 264,980 |
| 2022-07-19 | 2,087.50 | 2,195.00 | 2,051.00 | 2,180.00 | 216.47 | 204,340 |
| 2022-07-18 | 2,071.00 | 2,111.00 | 2,026.00 | 2,031.50 | 201.73 | 331,060 |
| 2022-07-15 | 1,920.50 | 1,970.00 | 1,912.00 | 1,966.50 | 195.27 | 224,630 |
| 2022-07-14 | 1,804.50 | 1,909.50 | 1,804.50 | 1,893.00 | 187.97 | 118,090 |
| 2022-07-13 | 1,798.00 | 1,857.00 | 1,790.00 | 1,843.00 | 183.01 | 96,340 |
| 2022-07-12 | 1,888.50 | 1,906.00 | 1,820.00 | 1,833.00 | 182.02 | 130,370 |
| 2022-07-11 | 1,970.50 | 1,970.50 | 1,847.00 | 1,892.50 | 187.93 | 237,080 |
| 2022-07-08 | 1,949.00 | 2,000.00 | 1,895.00 | 1,992.00 | 197.81 | 274,040 |
| 2022-07-07 | 1,760.00 | 1,967.50 | 1,760.00 | 1,965.00 | 195.12 | 239,500 |
| 2022-07-06 | 1,740.00 | 1,788.00 | 1,680.50 | 1,757.50 | 174.52 | 356,610 |
| 2022-07-05 | 1,624.00 | 1,744.50 | 1,595.00 | 1,723.00 | 171.09 | 333,150 |
| 2022-07-04 | 1,591.00 | 1,630.00 | 1,559.00 | 1,610.00 | 159.87 | 107,000 |
| 2022-07-01 | 1,581.50 | 1,587.00 | 1,515.00 | 1,528.00 | 151.73 | 249,940 |
| 2022-06-30 | 1,581.00 | 1,645.00 | 1,557.00 | 1,604.00 | 159.28 | 154,150 |
| 2022-06-29 | 1,617.50 | 1,667.00 | 1,590.00 | 1,623.50 | 161.21 | 219,190 |
| 2022-06-28 | 1,708.50 | 1,732.50 | 1,633.50 | 1,668.00 | 165.63 | 227,260 |
| 2022-06-27 | 1,665.50 | 1,719.00 | 1,636.00 | 1,713.00 | 170.10 | 200,110 |
| 2022-06-24 | 1,649.50 | 1,693.00 | 1,633.50 | 1,685.50 | 167.37 | 178,670 |
| 2022-06-23 | 1,605.50 | 1,621.50 | 1,559.50 | 1,601.50 | 159.03 | 100,830 |
| 2022-06-22 | 1,657.50 | 1,668.00 | 1,612.00 | 1,621.00 | 160.97 | 91,980 |
| 2022-06-21 | 1,605.00 | 1,704.00 | 1,605.00 | 1,657.50 | 164.59 | 134,880 |
| 2022-06-16 | 1,562.50 | 1,590.00 | 1,544.00 | 1,569.50 | 155.85 | 163,500 |
| 2022-06-15 | 1,614.50 | 1,675.00 | 1,590.50 | 1,638.50 | 162.70 | 112,070 |
| 2022-06-14 | 1,571.50 | 1,605.50 | 1,531.50 | 1,585.00 | 157.39 | 169,140 |
| 2022-06-13 | 1,568.00 | 1,596.50 | 1,511.00 | 1,561.50 | 155.06 | 119,780 |
| 2022-06-10 | 1,585.00 | 1,622.00 | 1,555.50 | 1,612.00 | 160.07 | 113,120 |
| 2022-06-09 | 1,641.00 | 1,670.00 | 1,630.00 | 1,658.00 | 164.64 | 195,460 |
| 2022-06-08 | 1,670.00 | 1,680.00 | 1,612.50 | 1,627.00 | 161.56 | 112,050 |
| 2022-06-07 | 1,621.50 | 1,668.50 | 1,620.00 | 1,662.00 | 164.79 | 85,790 |
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.