NVIDIA Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	49.500	49.800	47.650	47.820	4.776	2,283,930
2023-11-29	48.500	49.620	48.500	49.100	4.904	1,841,480
2023-11-28	49.270	49.390	48.210	48.250	4.819	3,393,040
2023-11-27	48.800	49.540	48.430	49.100	4.904	1,455,440
2023-11-24	48.870	49.850	48.500	48.500	4.844	2,375,370
2023-11-23	50.040	50.040	49.130	49.240	4.918	595,670
2023-11-22	50.600	51.310	48.740	49.760	4.970	8,036,330
2023-11-21	51.250	51.310	50.190	51.280	5.121	5,599,240
2023-11-20	50.530	51.110	49.960	51.010	5.094	4,381,120
2023-11-17	50.270	50.650	49.970	50.520	5.046	1,314,570
2023-11-16	49.250	50.200	48.170	49.980	4.992	2,347,720
2023-11-14	49.900	50.520	49.670	50.260	5.020	7,195,250
2023-11-13	49.820	50.270	49.440	49.800	4.974	1,867,890
2023-11-10	48.560	49.600	48.330	49.450	4.939	1,053,670
2023-11-09	48.040	49.290	48.030	48.560	4.850	3,327,330
2023-11-08	46.880	47.910	46.750	47.570	4.751	1,573,290
2023-11-07	46.390	46.860	45.890	46.550	4.649	1,057,790
2023-11-06	46.380	46.850	45.780	46.400	4.634	1,425,760
2023-11-03	44.610	46.150	44.600	45.800	4.574	1,883,450
2023-11-01	42.800	43.880	42.530	43.740	4.368	2,401,970
2023-10-31	42.580	42.880	41.310	42.810	4.276	2,421,620
2023-10-30	42.500	43.580	42.330	43.170	4.311	1,668,450
2023-10-27	42.620	42.620	41.670	42.190	4.214	2,348,250
2023-10-26	43.400	44.020	41.590	42.040	4.199	2,985,200
2023-10-25	45.290	45.370	43.270	43.370	4.331	5,155,810
2023-10-24	45.550	45.630	44.540	45.460	4.540	2,524,360
2023-10-23	43.120	45.200	42.920	44.990	4.493	3,248,390
2023-10-20	44.060	44.740	43.170	43.370	4.331	3,009,310
2023-10-19	45.000	45.590	44.080	44.270	4.421	3,119,610
2023-10-18	45.220	45.390	44.050	44.550	4.449	5,082,360
2023-10-17	47.940	47.940	44.860	45.990	4.593	4,404,180
2023-10-16	47.990	48.670	47.490	48.320	4.826	2,949,540
2023-10-13	49.450	49.690	48.050	48.050	4.799	1,417,630
2023-10-11	48.650	49.270	48.450	49.270	4.921	5,113,670
2023-10-10	48.400	48.860	47.920	48.280	4.822	2,410,170
2023-10-09	48.440	48.740	47.810	48.240	4.818	1,390,380
2023-10-06	47.870	49.240	47.780	49.180	4.912	1,399,860
2023-10-05	47.350	48.450	47.220	48.170	4.811	3,721,280
2023-10-04	46.890	47.330	46.660	47.330	4.727	1,574,190
2023-10-03	47.210	47.770	46.500	46.890	4.683	2,674,180
2023-10-02	46.150	47.650	46.060	47.170	4.711	4,787,380
2023-09-29	45.500	46.070	45.240	45.600	4.554	2,192,610
2023-09-28	44.700	45.590	44.400	45.140	4.508	3,305,890
2023-09-27	44.000	45.000	43.860	44.540	4.448	1,863,340
2023-09-26	43.550	44.250	43.100	43.430	4.337	3,261,620
2023-09-25	42.690	43.910	42.550	43.550	4.349	2,119,910
2023-09-22	42.210	43.120	42.210	42.840	4.279	1,329,130
2023-09-21	42.350	43.150	42.010	42.010	4.196	2,613,510
2023-09-20	44.020	44.320	42.890	42.890	4.283	1,854,060
2023-09-19	44.500	44.500	43.550	44.230	4.417	2,689,030
2023-09-18	43.530	44.670	42.840	44.420	4.436	3,282,330
2023-09-15	46.310	46.310	44.400	44.550	4.449	2,694,170
2023-09-14	46.700	46.750	45.830	46.320	4.626	2,619,060
2023-09-13	46.230	47.030	45.770	46.680	4.662	4,765,770
2023-09-12	46.300	47.090	46.020	46.310	4.625	2,555,790
2023-09-11	47.600	47.770	45.520	46.400	4.634	7,699,960
2023-09-08	48.000	48.350	47.030	47.120	4.706	3,070,460
2023-09-06	50.150	50.410	48.260	48.760	4.870	5,981,330
2023-09-05	50.000	51.000	49.520	50.310	5.025	3,442,410
2023-09-04	50.300	50.390	48.000	50.000	4.994	1,264,520

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.