NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 14.180 | 14.600 | 13.980 | 14.580 | 14.563 | 7,076,651 |
| 2024-08-16 | 13.830 | 14.250 | 13.730 | 14.200 | 14.184 | 8,056,019 |
| 2024-08-15 | 13.600 | 14.080 | 13.430 | 13.990 | 13.974 | 8,641,635 |
| 2024-08-14 | 13.430 | 13.590 | 12.960 | 13.450 | 13.435 | 9,631,569 |
| 2024-08-13 | 12.940 | 13.210 | 12.770 | 13.210 | 13.195 | 7,948,638 |
| 2024-08-12 | 12.200 | 12.690 | 12.100 | 12.530 | 12.516 | 8,648,131 |
| 2024-08-09 | 12.170 | 12.260 | 11.890 | 12.130 | 12.116 | 5,938,391 |
| 2024-08-08 | 11.830 | 12.280 | 11.470 | 12.170 | 12.156 | 9,437,236 |
| 2024-08-07 | 12.500 | 12.670 | 11.640 | 11.660 | 11.647 | 10,720,406 |
| 2024-08-06 | 12.150 | 12.670 | 11.910 | 12.250 | 12.236 | 11,512,780 |
| 2024-08-05 | 11.370 | 12.350 | 10.930 | 12.170 | 12.156 | 17,674,587 |
| 2024-08-02 | 12.480 | 13.010 | 12.110 | 12.650 | 12.636 | 12,300,210 |
| 2024-08-01 | 14.100 | 14.120 | 12.780 | 13.100 | 13.085 | 12,952,484 |
| 2024-07-31 | 13.140 | 13.960 | 13.070 | 13.960 | 13.944 | 15,939,900 |
| 2024-07-30 | 13.140 | 13.180 | 12.090 | 12.130 | 12.116 | 12,462,311 |
| 2024-07-29 | 13.400 | 13.670 | 13.050 | 13.050 | 13.035 | 5,420,240 |
| 2024-07-26 | 13.540 | 13.680 | 13.170 | 13.330 | 13.315 | 6,472,412 |
| 2024-07-25 | 13.370 | 13.660 | 12.540 | 13.200 | 13.185 | 15,534,917 |
| 2024-07-24 | 14.020 | 14.090 | 13.390 | 13.490 | 13.475 | 8,955,330 |
| 2024-07-23 | 14.360 | 14.520 | 14.230 | 14.290 | 14.274 | 4,531,033 |
| 2024-07-22 | 13.980 | 14.370 | 13.910 | 14.350 | 14.334 | 8,370,694 |
| 2024-07-19 | 13.990 | 14.040 | 13.640 | 13.790 | 13.774 | 4,305,665 |
| 2024-07-18 | 14.020 | 14.130 | 13.480 | 14.100 | 14.084 | 9,977,198 |
| 2024-07-17 | 13.800 | 13.880 | 13.350 | 13.480 | 13.465 | 12,595,325 |
| 2024-07-16 | 14.590 | 14.590 | 14.040 | 14.330 | 14.314 | 6,743,289 |
| 2024-07-15 | 14.900 | 14.970 | 14.430 | 14.530 | 14.513 | 7,918,177 |
| 2024-07-12 | 14.450 | 14.930 | 14.390 | 14.620 | 14.603 | 8,993,845 |
| 2024-07-11 | 15.280 | 15.350 | 14.420 | 14.440 | 14.424 | 11,833,201 |
| 2024-07-10 | 14.980 | 15.240 | 14.850 | 15.240 | 15.223 | 6,751,617 |
| 2024-07-09 | 14.750 | 15.180 | 14.540 | 14.830 | 14.813 | 6,411,222 |
| 2024-07-08 | 14.480 | 14.970 | 14.470 | 14.600 | 14.583 | 6,771,411 |
| 2024-07-05 | 14.620 | 14.770 | 14.310 | 14.310 | 14.294 | 5,310,616 |
| 2024-07-04 | 14.810 | 15.000 | 14.630 | 14.710 | 14.693 | 2,962,179 |
| 2024-07-03 | 14.290 | 14.890 | 14.100 | 14.770 | 14.753 | 8,744,461 |
| 2024-07-02 | 14.430 | 14.630 | 14.290 | 14.410 | 14.394 | 7,327,348 |
| 2024-07-01 | 14.430 | 14.640 | 13.800 | 14.610 | 14.593 | 9,665,458 |
| 2024-06-28 | 14.360 | 14.860 | 14.270 | 14.440 | 14.424 | 9,176,295 |
| 2024-06-27 | 14.400 | 14.530 | 14.110 | 14.210 | 14.194 | 7,088,997 |
| 2024-06-26 | 14.470 | 14.690 | 14.040 | 14.430 | 14.414 | 14,661,903 |
| 2024-06-25 | 13.680 | 14.400 | 13.480 | 14.330 | 14.314 | 17,518,505 |
| 2024-06-24 | 13.980 | 13.980 | 13.200 | 13.200 | 13.185 | 17,489,806 |
| 2024-06-21 | 14.520 | 14.850 | 14.090 | 14.360 | 14.344 | 14,916,005 |
| 2024-06-20 | 16.000 | 16.000 | 14.730 | 14.860 | 14.843 | 17,584,586 |
| 2024-06-19 | 15.570 | 16.700 | 15.570 | 15.810 | 15.792 | 10,513,396 |
| 2024-06-18 | 14.830 | 15.420 | 14.790 | 15.390 | 15.372 | 7,287,894 |
| 2024-06-17 | 15.070 | 15.120 | 14.660 | 14.770 | 14.753 | 6,831,281 |
| 2024-06-14 | 14.550 | 14.910 | 14.400 | 14.860 | 14.843 | 7,063,731 |
| 2024-06-13 | 14.600 | 14.640 | 14.180 | 14.530 | 14.513 | 6,836,998 |
| 2024-06-12 | 13.750 | 14.320 | 13.710 | 14.130 | 14.114 | 8,927,410 |
| 2024-06-11 | 13.710 | 13.750 | 13.310 | 13.540 | 13.524 | 8,818,441 |
| 2024-06-10 | 13.450 | 13.820 | 13.160 | 13.560 | 13.544 | 8,745,547 |
| 2024-06-07 | 131.15 | 134.63 | 130.20 | 134.16 | 13.400 | 7,620,470 |
| 2024-06-06 | 137.05 | 138.76 | 129.60 | 132.90 | 13.274 | 16,040,910 |
| 2024-06-05 | 130.47 | 135.56 | 129.44 | 135.56 | 13.540 | 10,312,900 |
| 2024-06-04 | 125.75 | 128.54 | 125.20 | 128.35 | 12.820 | 8,709,270 |
| 2024-06-03 | 123.54 | 125.40 | 122.06 | 125.10 | 12.495 | 10,073,050 |
| 2024-05-31 | 123.05 | 123.32 | 116.90 | 120.20 | 12.006 | 11,237,040 |
| 2024-05-29 | 122.89 | 125.29 | 120.16 | 124.40 | 12.425 | 8,837,540 |
| 2024-05-28 | 117.50 | 123.67 | 117.35 | 122.89 | 12.274 | 11,190,650 |
| 2024-05-27 | 114.60 | 118.38 | 114.58 | 115.00 | 11.486 | 4,435,990 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0182 USD |
| 2026-03-09 | 0.0007 USD |
| 2025-12-02 | 0.0008 USD |
| 2025-09-09 | 0.0008 USD |
| 2025-06-09 | 0.0008 USD |
| 2025-03-10 | 0.0008 USD |
| 2024-12-03 | 0.0009 USD |
| 2024-09-10 | 0.0008 USD |
| 2024-06-12 | 0.0008 USD |
| 2024-03-04 | 0.0028 USD |
| 2023-12-04 | 0.0028 USD |
| 2023-09-04 | 0.0028 USD |
| 2023-06-05 | 0.0027 USD |
| 2023-03-06 | 0.0029 USD |
| 2022-11-29 | 0.0029 USD |
| 2022-09-05 | 0.0030 USD |
| 2022-06-07 | 0.0030 USD |
| 2022-03-02 | 0.0398 USD |
| 2022-02-25 | 0.0027 USD |
| 2021-11-30 | 0.0032 USD |
| 2021-08-30 | 0.0030 USD |
| 2021-06-08 | 0.0340 USD |
| 2021-03-08 | 0.0376 USD |
| 2020-12-02 | 0.0116 USD |
| 2020-08-31 | 0.1488 USD |
| 2020-06-03 | 0.1440 USD |
| 2020-02-26 | 0.1344 USD |
| 2019-11-26 | 0.1104 USD |
| 2019-08-28 | 1.6608 USD |
| 2019-05-30 | 1.5264 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.