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
2022-03-071,892.001,927.001,789.001,797.00178.17105,610
2022-03-041,970.501,980.001,885.001,891.50187.5490,750
2022-03-032,054.002,070.001,966.501,981.00196.4174,540
2022-03-021,974.002,050.001,965.002,046.50202.9198,590
2022-02-252,001.502,050.001,955.001,975.00195.82273,390
2022-02-241,818.501,971.501,735.501,956.50193.99374,540
2022-02-231,980.002,031.001,902.501,908.50189.2389,830
2022-02-221,965.002,060.001,935.501,972.50195.57170,790
2022-02-212,066.002,066.001,875.001,937.00192.0574,970
2022-02-182,195.002,195.001,990.002,066.50204.89230,360
2022-02-172,290.002,290.002,124.002,161.00214.26351,210
2022-02-162,353.002,353.002,248.002,311.00229.13315,060
2022-02-152,212.502,340.002,205.502,329.00230.92235,370
2022-02-142,140.002,212.002,105.502,162.00214.36142,760
2022-02-112,340.002,353.502,124.502,142.00212.38256,860
2022-02-102,330.502,390.502,283.002,342.00232.21122,920
2022-02-092,300.002,374.002,271.502,363.50234.34175,920
2022-02-082,268.002,276.502,191.002,234.00221.50129,700
2022-02-072,260.002,300.002,229.002,292.50227.30134,090
2022-02-042,223.002,263.002,180.002,243.50222.4462,460
2022-02-032,270.002,294.002,201.002,239.50222.05131,190
2022-02-022,387.002,413.002,261.002,305.50228.59378,440
2022-02-012,318.502,361.002,236.002,254.50223.53183,790
2022-01-312,142.502,265.002,142.502,255.00223.58132,260
2022-01-282,120.002,121.001,988.002,071.00205.34121,660
2022-01-272,237.002,323.002,125.002,160.00214.16326,040
2022-01-262,193.002,306.502,175.502,236.00221.70228,600
2022-01-252,095.502,190.002,083.002,174.50215.60232,150
2022-01-242,102.502,140.501,980.502,119.00210.10366,540
2022-01-212,220.002,292.502,145.002,215.50219.67181,950
2022-01-202,300.002,337.502,250.002,300.00228.04133,670
2022-01-192,310.002,328.502,210.002,243.00222.39178,660
2022-01-182,305.002,343.002,281.002,305.50228.59169,260
2022-01-172,339.002,361.002,200.002,320.00230.0353,110
2022-01-142,300.002,373.002,256.502,328.00230.82125,200
2022-01-132,482.002,505.502,310.002,343.50232.36193,750
2022-01-122,497.002,510.002,427.002,452.00243.11228,930
2022-01-112,410.002,478.002,385.002,448.50242.77280,990
2022-01-102,363.002,397.002,269.502,385.00236.47262,210
2022-01-072,495.002,513.002,368.002,414.00239.35195,390
2022-01-062,418.002,500.502,361.002,492.50247.13176,860
2022-01-052,498.002,522.502,403.002,418.50239.79230,810
2022-01-042,603.002,643.502,424.002,471.50245.05287,610
2022-01-032,520.002,603.002,504.002,596.50257.44276,070
2021-12-302,548.002,549.502,500.002,517.50249.61110,250
2021-12-292,549.502,560.002,480.002,513.00249.16172,290
2021-12-282,600.002,679.002,475.502,527.50250.60235,170
2021-12-272,550.002,615.502,491.002,566.00254.42228,800
2021-12-232,583.002,607.502,519.002,528.50250.70100,180
2021-12-222,529.002,576.002,490.002,549.00252.73126,620
2021-12-212,480.002,531.002,388.502,519.00249.76165,040
2021-12-202,349.002,416.502,277.002,366.50234.64111,040
2021-12-172,416.002,457.502,348.002,427.00240.64129,390
2021-12-162,553.002,630.002,380.002,388.00236.77225,630
2021-12-152,388.002,472.502,313.002,447.00242.62163,310
2021-12-142,460.002,460.002,294.502,392.50237.21288,270
2021-12-132,611.002,706.502,450.002,462.00244.11193,720
2021-12-102,700.002,772.002,609.502,623.50260.12190,910
2021-12-092,879.502,902.002,666.002,710.00268.69129,670
2021-12-072,801.002,912.002,780.002,900.00287.53273,020
← NewerPage 20 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.