NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 1,665.50 | 1,681.50 | 1,622.50 | 1,641.00 | 162.70 | 58,180 |
| 2022-06-03 | 1,680.00 | 1,691.50 | 1,601.50 | 1,639.50 | 162.56 | 111,250 |
| 2022-06-02 | 1,642.50 | 1,715.50 | 1,642.50 | 1,708.00 | 169.35 | 349,220 |
| 2022-06-01 | 1,658.50 | 1,685.00 | 1,591.50 | 1,629.00 | 161.51 | 142,230 |
| 2022-05-31 | 1,657.00 | 1,684.00 | 1,620.00 | 1,652.00 | 163.79 | 269,020 |
| 2022-05-30 | 1,733.00 | 1,733.00 | 1,667.00 | 1,710.00 | 169.55 | 33,900 |
| 2022-05-27 | 1,623.00 | 1,676.00 | 1,623.00 | 1,661.50 | 164.74 | 149,270 |
| 2022-05-26 | 1,452.00 | 1,600.00 | 1,452.00 | 1,594.50 | 158.09 | 331,940 |
| 2022-05-24 | 1,408.50 | 1,450.00 | 1,390.50 | 1,438.50 | 142.63 | 126,760 |
| 2022-05-23 | 1,449.00 | 1,490.00 | 1,422.00 | 1,479.50 | 146.69 | 193,430 |
| 2022-05-20 | 1,495.00 | 1,495.00 | 1,386.50 | 1,463.50 | 145.11 | 176,610 |
| 2022-05-19 | 1,506.50 | 1,550.00 | 1,500.00 | 1,512.00 | 149.91 | 98,380 |
| 2022-05-17 | 1,580.00 | 1,615.50 | 1,558.00 | 1,597.50 | 158.39 | 95,690 |
| 2022-05-16 | 1,546.00 | 1,572.00 | 1,512.50 | 1,537.00 | 152.39 | 70,550 |
| 2022-05-13 | 1,500.00 | 1,585.00 | 1,489.50 | 1,566.00 | 155.27 | 163,800 |
| 2022-05-12 | 1,389.00 | 1,456.50 | 1,352.50 | 1,399.00 | 138.71 | 167,240 |
| 2022-05-11 | 1,520.00 | 1,530.00 | 1,430.00 | 1,442.50 | 143.02 | 268,420 |
| 2022-05-10 | 1,523.50 | 1,569.50 | 1,466.00 | 1,526.00 | 151.30 | 210,240 |
| 2022-05-09 | 1,560.00 | 1,583.50 | 1,450.50 | 1,459.00 | 144.66 | 181,140 |
| 2022-05-06 | 1,592.00 | 1,679.50 | 1,564.00 | 1,623.50 | 160.97 | 77,660 |
| 2022-05-05 | 1,672.50 | 1,672.50 | 1,587.00 | 1,614.00 | 160.03 | 131,610 |
| 2022-05-04 | 1,694.00 | 1,748.50 | 1,621.00 | 1,733.50 | 171.88 | 165,000 |
| 2022-05-03 | 1,715.50 | 1,737.00 | 1,670.50 | 1,697.50 | 168.31 | 110,820 |
| 2022-05-02 | 1,636.00 | 1,715.00 | 1,608.00 | 1,707.00 | 169.25 | 345,970 |
| 2022-04-29 | 1,703.00 | 1,720.00 | 1,600.00 | 1,604.50 | 159.09 | 94,430 |
| 2022-04-28 | 1,620.00 | 1,722.50 | 1,616.00 | 1,700.00 | 168.55 | 260,180 |
| 2022-04-27 | 1,720.50 | 1,720.50 | 1,606.00 | 1,618.50 | 160.47 | 137,270 |
| 2022-04-26 | 1,701.50 | 1,701.50 | 1,626.00 | 1,685.50 | 167.12 | 151,410 |
| 2022-04-25 | 1,699.00 | 1,764.00 | 1,665.50 | 1,733.50 | 171.88 | 126,040 |
| 2022-04-22 | 1,710.00 | 1,752.50 | 1,693.00 | 1,702.50 | 168.80 | 155,200 |
| 2022-04-21 | 1,759.00 | 1,793.50 | 1,685.00 | 1,708.50 | 169.40 | 141,090 |
| 2022-04-20 | 1,757.50 | 1,759.50 | 1,689.50 | 1,757.50 | 174.26 | 88,100 |
| 2022-04-19 | 1,705.00 | 1,777.00 | 1,705.00 | 1,766.00 | 175.10 | 132,710 |
| 2022-04-18 | 1,712.50 | 1,742.50 | 1,665.50 | 1,705.00 | 169.05 | 156,840 |
| 2022-04-13 | 1,750.00 | 1,790.00 | 1,730.00 | 1,772.50 | 175.74 | 193,640 |
| 2022-04-12 | 1,800.00 | 1,818.50 | 1,700.00 | 1,722.00 | 170.74 | 259,630 |
| 2022-04-11 | 1,827.00 | 1,827.00 | 1,721.00 | 1,749.50 | 173.46 | 447,450 |
| 2022-04-08 | 1,899.00 | 1,899.00 | 1,830.00 | 1,844.50 | 182.88 | 241,870 |
| 2022-04-07 | 1,960.00 | 1,966.50 | 1,865.00 | 1,933.50 | 191.71 | 205,790 |
| 2022-04-06 | 1,996.00 | 1,996.00 | 1,898.00 | 1,939.00 | 192.25 | 236,580 |
| 2022-04-05 | 2,166.00 | 2,166.00 | 2,039.00 | 2,052.50 | 203.50 | 175,550 |
| 2022-04-04 | 2,110.00 | 2,180.00 | 2,110.00 | 2,170.50 | 215.20 | 147,120 |
| 2022-04-01 | 2,150.00 | 2,162.00 | 2,070.00 | 2,103.00 | 208.51 | 141,200 |
| 2022-03-31 | 2,240.00 | 2,273.50 | 2,182.00 | 2,195.00 | 217.63 | 90,720 |
| 2022-03-30 | 2,291.50 | 2,291.50 | 2,210.00 | 2,223.00 | 220.41 | 302,270 |
| 2022-03-29 | 2,314.00 | 2,359.50 | 2,275.50 | 2,291.00 | 227.15 | 70,030 |
| 2022-03-28 | 2,310.00 | 2,340.00 | 2,256.00 | 2,297.50 | 227.80 | 61,230 |
| 2022-03-25 | 2,335.50 | 2,351.50 | 2,269.00 | 2,306.00 | 228.64 | 225,220 |
| 2022-03-23 | 2,175.00 | 2,228.50 | 2,125.00 | 2,151.00 | 213.27 | 138,750 |
| 2022-03-22 | 2,196.00 | 2,269.50 | 2,174.00 | 2,215.50 | 219.67 | 358,140 |
| 2022-03-21 | 2,179.50 | 2,219.50 | 2,121.50 | 2,192.00 | 217.34 | 259,400 |
| 2022-03-18 | 2,102.00 | 2,166.50 | 2,102.00 | 2,156.00 | 213.77 | 368,850 |
| 2022-03-17 | 2,000.50 | 2,044.00 | 1,958.00 | 2,019.50 | 200.23 | 329,910 |
| 2022-03-16 | 1,868.50 | 1,990.00 | 1,860.00 | 1,983.00 | 196.61 | 188,700 |
| 2022-03-15 | 1,687.50 | 1,850.00 | 1,687.00 | 1,811.00 | 179.56 | 145,730 |
| 2022-03-14 | 1,750.00 | 1,765.50 | 1,652.00 | 1,674.00 | 165.98 | 157,480 |
| 2022-03-11 | 1,860.00 | 1,860.00 | 1,760.00 | 1,774.50 | 175.94 | 52,290 |
| 2022-03-10 | 1,838.00 | 1,838.00 | 1,758.00 | 1,802.50 | 178.72 | 119,280 |
| 2022-03-09 | 1,840.00 | 1,895.00 | 1,838.00 | 1,859.00 | 184.32 | 102,410 |
| 2022-03-08 | 1,789.00 | 1,858.00 | 1,719.00 | 1,812.00 | 179.66 | 214,530 |
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.