NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 114.60 | 118.38 | 114.58 | 115.00 | 11.486 | 4,435,990 |
| 2024-05-24 | 111.97 | 114.40 | 110.70 | 114.26 | 11.412 | 8,909,930 |
| 2024-05-23 | 108.46 | 114.17 | 108.20 | 111.04 | 11.091 | 17,152,850 |
| 2024-05-22 | 102.85 | 103.02 | 100.16 | 102.35 | 10.223 | 7,444,050 |
| 2024-05-21 | 100.99 | 101.70 | 98.900 | 101.69 | 10.157 | 4,005,580 |
| 2024-05-20 | 99.850 | 101.47 | 99.850 | 100.90 | 10.078 | 3,942,830 |
| 2024-05-17 | 101.05 | 101.35 | 97.710 | 98.250 | 9.813 | 3,738,360 |
| 2024-05-16 | 101.33 | 102.40 | 100.70 | 100.93 | 10.081 | 3,833,930 |
| 2024-05-15 | 98.890 | 101.50 | 98.220 | 101.50 | 10.138 | 9,724,470 |
| 2024-05-14 | 96.000 | 97.970 | 95.300 | 97.750 | 9.763 | 2,839,560 |
| 2024-05-13 | 96.760 | 97.880 | 94.600 | 96.700 | 9.658 | 3,964,740 |
| 2024-05-10 | 96.050 | 97.750 | 95.850 | 96.690 | 9.657 | 3,415,220 |
| 2024-05-09 | 96.500 | 97.890 | 94.900 | 94.900 | 9.479 | 7,456,310 |
| 2024-05-08 | 95.000 | 96.600 | 94.830 | 95.500 | 9.539 | 2,653,360 |
| 2024-05-07 | 96.200 | 96.720 | 93.880 | 95.800 | 9.569 | 3,888,200 |
| 2024-05-06 | 94.340 | 97.320 | 94.200 | 97.250 | 9.713 | 5,591,420 |
| 2024-05-03 | 92.320 | 94.160 | 91.930 | 94.160 | 9.405 | 5,079,680 |
| 2024-05-02 | 90.900 | 91.860 | 88.710 | 91.350 | 9.124 | 8,033,090 |
| 2024-04-30 | 93.500 | 95.700 | 92.970 | 94.000 | 9.389 | 4,068,370 |
| 2024-04-29 | 93.400 | 93.640 | 90.900 | 93.300 | 9.319 | 4,989,230 |
| 2024-04-26 | 89.900 | 94.120 | 89.000 | 93.400 | 9.329 | 6,862,850 |
| 2024-04-25 | 84.500 | 89.970 | 83.850 | 89.970 | 8.986 | 7,615,160 |
| 2024-04-24 | 89.820 | 90.240 | 85.000 | 85.010 | 8.491 | 8,121,430 |
| 2024-04-23 | 86.980 | 88.710 | 86.680 | 88.410 | 8.830 | 5,177,230 |
| 2024-04-22 | 83.730 | 86.350 | 82.610 | 85.300 | 8.520 | 10,120,610 |
| 2024-04-19 | 92.730 | 92.730 | 81.990 | 82.170 | 8.207 | 12,125,400 |
| 2024-04-18 | 92.850 | 94.450 | 90.060 | 92.560 | 9.245 | 4,488,020 |
| 2024-04-17 | 96.450 | 96.950 | 91.650 | 91.800 | 9.169 | 5,476,280 |
| 2024-04-16 | 94.240 | 96.430 | 94.240 | 95.990 | 9.587 | 4,016,760 |
| 2024-04-15 | 95.370 | 97.790 | 92.580 | 92.580 | 9.247 | 5,471,180 |
| 2024-04-12 | 95.910 | 96.300 | 93.600 | 94.120 | 9.401 | 3,885,590 |
| 2024-04-11 | 92.500 | 96.130 | 92.040 | 96.090 | 9.597 | 5,572,120 |
| 2024-04-10 | 88.100 | 92.330 | 87.900 | 92.190 | 9.208 | 7,076,650 |
| 2024-04-09 | 91.150 | 91.390 | 86.790 | 88.800 | 8.869 | 8,539,700 |
| 2024-04-08 | 93.400 | 93.790 | 91.010 | 91.190 | 9.108 | 4,019,640 |
| 2024-04-05 | 91.360 | 93.360 | 90.500 | 92.910 | 9.280 | 4,828,910 |
| 2024-04-04 | 94.900 | 95.070 | 90.630 | 91.940 | 9.183 | 6,342,010 |
| 2024-04-03 | 93.790 | 95.730 | 93.380 | 93.420 | 9.331 | 2,621,970 |
| 2024-04-02 | 93.720 | 94.960 | 92.120 | 94.380 | 9.427 | 3,987,510 |
| 2024-04-01 | 94.840 | 96.920 | 94.290 | 95.000 | 9.489 | 3,228,130 |
| 2024-03-28 | 93.570 | 94.850 | 92.950 | 94.840 | 9.473 | 3,330,540 |
| 2024-03-27 | 96.600 | 97.070 | 92.590 | 93.990 | 9.388 | 5,485,430 |
| 2024-03-26 | 99.500 | 100.08 | 96.050 | 96.050 | 9.593 | 3,325,110 |
| 2024-03-25 | 98.010 | 100.34 | 97.090 | 98.520 | 9.840 | 4,303,510 |
| 2024-03-22 | 94.940 | 98.700 | 94.580 | 98.000 | 9.788 | 4,428,860 |
| 2024-03-21 | 95.500 | 96.050 | 93.940 | 94.530 | 9.442 | 4,965,070 |
| 2024-03-20 | 93.330 | 94.400 | 92.000 | 93.990 | 9.388 | 4,450,550 |
| 2024-03-19 | 90.990 | 94.450 | 89.390 | 93.140 | 9.303 | 6,883,770 |
| 2024-03-18 | 93.760 | 96.330 | 91.230 | 93.290 | 9.318 | 6,852,310 |
| 2024-03-15 | 91.250 | 93.170 | 89.160 | 91.390 | 9.128 | 3,777,320 |
| 2024-03-14 | 92.780 | 94.010 | 90.000 | 91.250 | 9.114 | 7,194,830 |
| 2024-03-13 | 94.540 | 95.040 | 91.870 | 94.410 | 9.430 | 11,285,260 |
| 2024-03-12 | 91.000 | 95.690 | 89.610 | 95.690 | 9.558 | 5,411,430 |
| 2024-03-11 | 90.000 | 91.960 | 87.580 | 89.060 | 8.895 | 9,504,480 |
| 2024-03-08 | 97.500 | 101.11 | 89.850 | 90.890 | 9.078 | 18,292,360 |
| 2024-03-07 | 93.890 | 95.300 | 92.260 | 95.160 | 9.505 | 7,400,800 |
| 2024-03-06 | 89.720 | 92.380 | 89.720 | 91.400 | 9.129 | 8,289,100 |
| 2024-03-05 | 88.840 | 89.400 | 86.050 | 88.600 | 8.849 | 5,153,890 |
| 2024-03-04 | 86.590 | 90.290 | 86.400 | 87.950 | 8.784 | 8,439,090 |
| 2024-03-01 | 83.000 | 85.000 | 82.300 | 85.000 | 8.490 | 3,721,970 |
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.