NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7,090.00 | 7,160.00 | 6,990.00 | 7,030.00 | 7,011.21 | 170,866 |
| 2024-11-13 | 7,180.00 | 7,260.00 | 7,040.00 | 7,080.00 | 7,061.08 | 216,374 |
| 2024-11-12 | 7,040.00 | 7,200.00 | 7,020.00 | 7,170.00 | 7,150.84 | 278,595 |
| 2024-11-11 | 7,040.00 | 7,200.00 | 6,910.00 | 7,020.00 | 7,001.24 | 199,065 |
| 2024-11-08 | 7,210.00 | 7,260.00 | 7,000.00 | 7,090.00 | 7,071.05 | 267,711 |
| 2024-11-07 | 7,110.00 | 7,230.00 | 7,060.00 | 7,210.00 | 7,190.73 | 431,770 |
| 2024-11-06 | 7,010.00 | 7,120.00 | 6,950.00 | 7,110.00 | 7,091.00 | 290,605 |
| 2024-11-05 | 6,770.00 | 6,890.00 | 6,690.00 | 6,870.00 | 6,851.64 | 173,846 |
| 2024-11-04 | 6,660.00 | 6,900.00 | 6,660.00 | 6,760.00 | 6,741.93 | 220,213 |
| 2024-11-01 | 6,500.00 | 6,670.00 | 6,500.00 | 6,620.00 | 6,602.31 | 135,786 |
| 2024-10-31 | 6,500.00 | 6,510.00 | 6,330.00 | 6,430.00 | 6,412.81 | 309,851 |
| 2024-10-30 | 6,700.00 | 6,760.00 | 6,650.00 | 6,720.00 | 6,702.04 | 172,926 |
| 2024-10-29 | 6,710.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,781.82 | 145,288 |
| 2024-10-28 | 6,870.00 | 6,920.00 | 6,750.00 | 6,770.00 | 6,751.90 | 207,602 |
| 2024-10-25 | 6,960.00 | 7,070.00 | 6,860.00 | 6,880.00 | 6,861.61 | 184,498 |
| 2024-10-24 | 6,900.00 | 6,980.00 | 6,810.00 | 6,900.00 | 6,881.56 | 165,106 |
| 2024-10-23 | 7,130.00 | 7,130.00 | 6,830.00 | 6,900.00 | 6,881.56 | 350,612 |
| 2024-10-22 | 7,120.00 | 7,210.00 | 7,060.00 | 7,130.00 | 7,110.94 | 301,678 |
| 2024-10-21 | 7,000.00 | 7,140.00 | 6,960.00 | 7,110.00 | 7,091.00 | 308,345 |
| 2024-10-18 | 6,800.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,851.64 | 187,322 |
| 2024-10-17 | 6,850.00 | 6,980.00 | 6,790.00 | 6,800.00 | 6,781.82 | 433,695 |
| 2024-10-16 | 6,460.00 | 6,750.00 | 6,460.00 | 6,710.00 | 6,692.06 | 273,771 |
| 2024-10-15 | 6,750.00 | 6,750.00 | 6,320.00 | 6,450.00 | 6,432.76 | 375,910 |
| 2024-10-14 | 6,800.00 | 6,840.00 | 6,720.00 | 6,800.00 | 6,781.82 | 310,954 |
| 2024-10-10 | 6,600.00 | 6,750.00 | 6,500.00 | 6,600.00 | 6,582.36 | 251,167 |
| 2024-10-09 | 6,700.00 | 6,730.00 | 6,520.00 | 6,600.00 | 6,582.36 | 382,457 |
| 2024-10-08 | 6,630.00 | 6,750.00 | 6,620.00 | 6,720.00 | 6,702.04 | 339,563 |
| 2024-10-07 | 6,400.00 | 6,650.00 | 6,400.00 | 6,530.00 | 6,512.55 | 494,691 |
| 2024-10-04 | 6,300.00 | 6,380.00 | 6,230.00 | 6,370.00 | 6,352.97 | 239,002 |
| 2024-10-03 | 6,320.00 | 6,400.00 | 6,230.00 | 6,300.00 | 6,283.16 | 365,963 |
| 2024-10-02 | 6,030.00 | 6,180.00 | 6,030.00 | 6,140.00 | 6,123.59 | 211,361 |
| 2024-10-01 | 6,230.00 | 6,230.00 | 5,980.00 | 6,060.00 | 6,043.80 | 291,494 |
| 2024-09-30 | 6,090.00 | 6,270.00 | 6,090.00 | 6,240.00 | 6,223.32 | 263,031 |
| 2024-09-27 | 6,320.00 | 6,330.00 | 6,100.00 | 6,200.00 | 6,183.43 | 300,174 |
| 2024-09-26 | 6,450.00 | 6,500.00 | 6,230.00 | 6,330.00 | 6,313.08 | 347,813 |
| 2024-09-25 | 6,300.00 | 6,380.00 | 6,240.00 | 6,300.00 | 6,283.16 | 359,790 |
| 2024-09-24 | 5,940.00 | 6,220.00 | 5,890.00 | 6,150.00 | 6,133.56 | 394,392 |
| 2024-09-23 | 5,910.00 | 5,960.00 | 5,860.00 | 5,930.00 | 5,914.15 | 145,678 |
| 2024-09-20 | 5,990.00 | 6,000.00 | 5,830.00 | 5,910.00 | 5,894.20 | 172,572 |
| 2024-09-19 | 6,010.00 | 6,130.00 | 5,970.00 | 6,000.00 | 5,983.96 | 276,309 |
| 2024-09-18 | 6,000.00 | 6,050.00 | 5,810.00 | 5,840.00 | 5,824.39 | 273,622 |
| 2024-09-17 | 6,000.00 | 6,150.00 | 5,930.00 | 5,980.00 | 5,964.02 | 223,455 |
| 2024-09-16 | 6,150.00 | 6,150.00 | 5,960.00 | 6,050.00 | 6,033.83 | 440,776 |
| 2024-09-13 | 6,270.00 | 6,280.00 | 6,160.00 | 6,210.00 | 6,193.40 | 307,406 |
| 2024-09-12 | 6,140.00 | 6,310.00 | 6,140.00 | 6,230.00 | 6,213.35 | 500,188 |
| 2024-09-11 | 5,800.00 | 6,120.00 | 5,580.00 | 6,090.00 | 6,073.09 | 602,817 |
| 2024-09-10 | 5,500.00 | 5,640.00 | 5,440.00 | 5,620.00 | 5,604.40 | 330,375 |
| 2024-09-09 | 5,510.00 | 5,590.00 | 5,400.00 | 5,490.00 | 5,474.76 | 306,815 |
| 2024-09-06 | 5,630.00 | 5,630.00 | 5,310.00 | 5,390.00 | 5,375.04 | 565,567 |
| 2024-09-05 | 5,830.00 | 5,920.00 | 5,630.00 | 5,670.00 | 5,654.26 | 361,276 |
| 2024-09-04 | 5,870.00 | 5,990.00 | 5,690.00 | 5,760.00 | 5,744.01 | 661,493 |
| 2024-09-03 | 6,140.00 | 6,170.00 | 5,850.00 | 5,890.00 | 5,873.65 | 826,103 |
| 2024-09-02 | 6,440.00 | 6,600.00 | 6,340.00 | 6,380.00 | 6,362.29 | 141,185 |
| 2024-08-30 | 6,470.00 | 6,550.00 | 6,310.00 | 6,440.00 | 6,422.12 | 511,825 |
| 2024-08-29 | 6,700.00 | 6,700.00 | 6,300.00 | 6,340.00 | 6,322.40 | 947,200 |
| 2024-08-28 | 6,870.00 | 6,910.00 | 6,640.00 | 6,810.00 | 6,791.10 | 753,059 |
| 2024-08-27 | 6,810.00 | 6,990.00 | 6,780.00 | 6,940.00 | 6,920.73 | 582,008 |
| 2024-08-26 | 7,000.00 | 7,000.00 | 6,680.00 | 6,810.00 | 6,791.10 | 382,672 |
| 2024-08-23 | 6,730.00 | 6,950.00 | 6,730.00 | 6,920.00 | 6,900.79 | 339,193 |
| 2024-08-22 | 6,940.00 | 7,000.00 | 6,600.00 | 6,620.00 | 6,601.62 | 431,099 |
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.