NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 80.500 | 83.030 | 80.500 | 82.370 | 8.227 | 3,478,240 |
| 2024-02-28 | 80.400 | 81.650 | 79.800 | 80.320 | 8.022 | 2,945,820 |
| 2024-02-27 | 82.000 | 82.270 | 79.890 | 81.100 | 8.100 | 3,162,100 |
| 2024-02-26 | 82.650 | 83.640 | 81.420 | 81.890 | 8.179 | 5,991,980 |
| 2024-02-23 | 83.000 | 85.650 | 80.750 | 82.010 | 8.191 | 8,250,950 |
| 2024-02-22 | 78.150 | 81.450 | 76.570 | 81.450 | 8.135 | 20,276,340 |
| 2024-02-21 | 70.050 | 70.770 | 68.240 | 69.200 | 6.911 | 6,668,570 |
| 2024-02-20 | 74.300 | 74.300 | 69.500 | 71.130 | 7.104 | 10,496,460 |
| 2024-02-19 | 76.180 | 76.800 | 75.300 | 75.720 | 7.563 | 1,245,510 |
| 2024-02-16 | 76.360 | 77.050 | 74.980 | 75.580 | 7.549 | 6,090,120 |
| 2024-02-15 | 76.280 | 76.580 | 74.910 | 75.740 | 7.565 | 3,574,140 |
| 2024-02-14 | 76.270 | 76.590 | 74.440 | 76.280 | 7.619 | 2,325,070 |
| 2024-02-09 | 73.040 | 74.550 | 72.800 | 74.330 | 7.424 | 3,026,040 |
| 2024-02-08 | 72.790 | 73.510 | 72.300 | 72.520 | 7.243 | 3,551,910 |
| 2024-02-07 | 70.140 | 72.900 | 70.000 | 72.900 | 7.281 | 5,782,210 |
| 2024-02-06 | 72.460 | 72.890 | 68.500 | 70.550 | 7.046 | 5,881,500 |
| 2024-02-05 | 71.180 | 72.350 | 70.370 | 72.120 | 7.203 | 6,048,430 |
| 2024-02-02 | 65.590 | 69.010 | 65.590 | 68.730 | 6.865 | 4,643,790 |
| 2024-02-01 | 64.280 | 64.750 | 63.350 | 64.600 | 6.452 | 2,148,590 |
| 2024-01-31 | 63.890 | 63.940 | 62.460 | 63.760 | 6.368 | 2,015,120 |
| 2024-01-30 | 65.000 | 65.740 | 64.180 | 64.500 | 6.442 | 2,466,930 |
| 2024-01-29 | 62.840 | 64.310 | 62.610 | 64.310 | 6.423 | 2,461,290 |
| 2024-01-26 | 62.910 | 63.340 | 62.100 | 62.400 | 6.232 | 2,178,190 |
| 2024-01-25 | 64.040 | 64.250 | 62.400 | 63.220 | 6.314 | 5,068,820 |
| 2024-01-24 | 62.000 | 64.460 | 61.400 | 62.780 | 6.270 | 2,768,600 |
| 2024-01-23 | 61.980 | 61.980 | 60.640 | 61.750 | 6.167 | 1,581,740 |
| 2024-01-22 | 61.720 | 62.530 | 60.970 | 62.000 | 6.192 | 4,089,450 |
| 2024-01-19 | 59.570 | 61.100 | 58.780 | 61.100 | 6.102 | 2,358,210 |
| 2024-01-18 | 58.580 | 59.300 | 57.800 | 58.670 | 5.860 | 5,062,070 |
| 2024-01-17 | 58.300 | 58.300 | 56.400 | 57.560 | 5.749 | 3,591,490 |
| 2024-01-16 | 56.160 | 58.220 | 55.930 | 57.890 | 5.782 | 2,534,590 |
| 2024-01-15 | 55.200 | 57.920 | 55.200 | 56.720 | 5.665 | 3,246,870 |
| 2024-01-12 | 55.190 | 55.520 | 54.890 | 55.230 | 5.516 | 2,130,870 |
| 2024-01-11 | 55.990 | 56.200 | 54.500 | 55.530 | 5.546 | 2,498,830 |
| 2024-01-10 | 54.720 | 55.670 | 54.440 | 55.320 | 5.525 | 2,881,970 |
| 2024-01-09 | 53.580 | 55.510 | 52.650 | 54.230 | 5.416 | 6,488,120 |
| 2024-01-08 | 50.310 | 53.130 | 50.310 | 53.130 | 5.306 | 3,233,270 |
| 2024-01-05 | 48.990 | 50.250 | 48.990 | 49.710 | 4.965 | 1,789,340 |
| 2024-01-04 | 48.780 | 49.590 | 48.650 | 48.880 | 4.882 | 1,895,420 |
| 2024-01-03 | 49.050 | 49.340 | 48.440 | 48.570 | 4.851 | 2,062,110 |
| 2024-01-02 | 49.900 | 50.590 | 48.500 | 49.160 | 4.910 | 3,155,250 |
| 2023-12-28 | 50.010 | 50.540 | 49.800 | 49.800 | 4.974 | 1,537,300 |
| 2023-12-27 | 49.590 | 49.970 | 49.410 | 49.890 | 4.983 | 956,530 |
| 2023-12-26 | 49.550 | 50.000 | 49.200 | 49.340 | 4.928 | 1,988,170 |
| 2023-12-22 | 49.800 | 50.040 | 49.050 | 49.490 | 4.943 | 1,387,710 |
| 2023-12-21 | 49.690 | 49.980 | 49.300 | 49.980 | 4.992 | 4,104,630 |
| 2023-12-20 | 50.020 | 50.910 | 49.100 | 49.100 | 4.904 | 1,566,460 |
| 2023-12-19 | 50.250 | 50.410 | 49.570 | 50.300 | 5.024 | 2,998,340 |
| 2023-12-18 | 50.420 | 51.570 | 50.420 | 51.270 | 5.121 | 2,690,850 |
| 2023-12-15 | 49.390 | 50.800 | 49.350 | 50.250 | 5.019 | 2,763,250 |
| 2023-12-14 | 49.200 | 49.700 | 48.370 | 49.290 | 4.923 | 3,097,700 |
| 2023-12-13 | 49.140 | 50.110 | 49.020 | 49.180 | 4.912 | 2,032,660 |
| 2023-12-12 | 48.230 | 49.350 | 47.400 | 49.350 | 4.929 | 1,737,850 |
| 2023-12-11 | 48.820 | 49.350 | 47.200 | 47.810 | 4.775 | 1,714,460 |
| 2023-12-08 | 47.630 | 48.930 | 47.460 | 48.800 | 4.874 | 1,035,110 |
| 2023-12-07 | 46.560 | 47.630 | 46.460 | 47.620 | 4.756 | 1,050,650 |
| 2023-12-06 | 48.150 | 48.340 | 46.520 | 46.560 | 4.650 | 1,893,780 |
| 2023-12-05 | 46.540 | 48.150 | 46.540 | 47.900 | 4.784 | 1,862,860 |
| 2023-12-04 | 47.380 | 47.570 | 46.300 | 46.650 | 4.659 | 2,442,250 |
| 2023-12-01 | 47.820 | 48.170 | 47.200 | 47.380 | 4.732 | 1,711,460 |
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.