NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 2,661.00 | 2,751.00 | 2,640.00 | 2,739.00 | 271.57 | 161,920 |
| 2021-12-03 | 2,900.00 | 2,967.00 | 2,755.00 | 2,783.50 | 275.98 | 276,210 |
| 2021-12-02 | 2,880.00 | 2,950.00 | 2,800.00 | 2,934.50 | 290.95 | 110,510 |
| 2021-12-01 | 2,940.00 | 2,997.00 | 2,880.50 | 2,920.00 | 289.52 | 185,740 |
| 2021-11-30 | 2,930.00 | 2,959.50 | 2,835.00 | 2,910.50 | 288.57 | 108,360 |
| 2021-11-29 | 2,900.00 | 2,928.00 | 2,811.00 | 2,908.00 | 288.33 | 128,210 |
| 2021-11-26 | 3,000.00 | 3,000.00 | 2,790.00 | 2,828.50 | 280.44 | 253,970 |
| 2021-11-25 | 2,970.00 | 3,045.00 | 2,950.00 | 3,017.00 | 299.13 | 63,880 |
| 2021-11-24 | 2,850.00 | 2,951.50 | 2,785.00 | 2,946.00 | 292.09 | 180,320 |
| 2021-11-23 | 2,941.00 | 2,941.00 | 2,783.50 | 2,844.00 | 281.98 | 276,630 |
| 2021-11-19 | 2,900.00 | 2,968.00 | 2,831.00 | 2,961.50 | 293.63 | 302,250 |
| 2021-11-18 | 2,672.50 | 2,915.00 | 2,672.50 | 2,822.50 | 279.85 | 334,230 |
| 2021-11-17 | 2,660.00 | 2,712.50 | 2,600.50 | 2,624.50 | 260.22 | 276,830 |
| 2021-11-16 | 2,657.00 | 2,671.00 | 2,580.00 | 2,655.00 | 263.24 | 131,970 |
| 2021-11-15 | 2,800.00 | 2,800.00 | 2,562.50 | 2,621.50 | 259.92 | 199,010 |
| 2021-11-12 | 2,712.00 | 2,760.00 | 2,662.00 | 2,742.00 | 271.87 | 227,440 |
| 2021-11-11 | 2,710.00 | 2,839.00 | 2,650.00 | 2,711.00 | 268.79 | 174,940 |
| 2021-11-10 | 2,650.00 | 2,700.00 | 2,540.00 | 2,605.00 | 258.28 | 553,130 |
| 2021-11-09 | 2,857.50 | 2,990.00 | 2,656.00 | 2,712.50 | 268.94 | 413,280 |
| 2021-11-08 | 2,750.00 | 2,797.00 | 2,700.50 | 2,768.50 | 274.50 | 312,390 |
| 2021-11-05 | 2,746.00 | 2,827.00 | 2,650.00 | 2,679.50 | 265.67 | 591,290 |
| 2021-11-04 | 2,500.00 | 2,820.00 | 2,500.00 | 2,675.50 | 265.27 | 687,690 |
| 2021-11-03 | 2,460.00 | 2,460.00 | 2,364.00 | 2,377.50 | 235.73 | 246,460 |
| 2021-11-02 | 2,350.00 | 2,449.00 | 2,320.00 | 2,404.00 | 238.36 | 267,730 |
| 2021-11-01 | 2,200.00 | 2,316.00 | 2,192.00 | 2,303.00 | 228.34 | 265,050 |
| 2021-10-29 | 2,153.00 | 2,233.00 | 2,153.00 | 2,225.00 | 220.61 | 211,120 |
| 2021-10-28 | 2,085.50 | 2,149.50 | 2,070.00 | 2,145.00 | 212.68 | 131,010 |
| 2021-10-27 | 1,997.00 | 2,095.00 | 1,990.00 | 2,050.00 | 203.26 | 293,870 |
| 2021-10-26 | 1,996.50 | 2,098.50 | 1,996.50 | 2,072.50 | 205.49 | 397,330 |
| 2021-10-25 | 1,900.00 | 1,942.50 | 1,899.50 | 1,930.00 | 191.36 | 170,790 |
| 2021-10-22 | 1,873.00 | 1,919.00 | 1,873.00 | 1,897.00 | 188.09 | 242,990 |
| 2021-10-21 | 1,812.00 | 1,869.50 | 1,810.00 | 1,868.00 | 185.21 | 217,660 |
| 2021-10-20 | 1,822.00 | 1,825.00 | 1,785.00 | 1,800.00 | 178.47 | 109,260 |
| 2021-10-19 | 1,806.00 | 1,820.50 | 1,777.00 | 1,813.50 | 179.81 | 211,240 |
| 2021-10-18 | 1,787.00 | 1,818.00 | 1,762.00 | 1,807.00 | 179.16 | 230,810 |
| 2021-10-15 | 1,759.00 | 1,773.00 | 1,740.50 | 1,768.50 | 175.35 | 139,650 |
| 2021-10-14 | 1,685.00 | 1,760.00 | 1,685.00 | 1,756.00 | 174.11 | 287,180 |
← NewerPage 21 of 21 · 1,237 trading days
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.