NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	51.040	51.100	49.540	49.930	4.986	6,493,740
2023-08-31	50.420	51.270	50.150	51.040	5.097	3,878,430
2023-08-30	49.460	50.570	49.120	50.030	4.996	5,470,320
2023-08-29	47.460	49.750	47.360	49.320	4.925	4,469,870
2023-08-28	46.910	47.980	45.850	47.650	4.759	4,659,040
2023-08-25	47.770	48.500	45.800	46.800	4.674	10,230,740
2023-08-24	51.420	51.560	47.860	47.860	4.780	13,811,000
2023-08-23	47.400	47.990	46.340	47.990	4.793	7,404,200
2023-08-22	49.780	49.840	46.700	47.300	4.724	5,765,710
2023-08-21	45.960	49.000	45.950	48.850	4.878	5,441,570
2023-08-18	44.300	45.080	43.220	44.990	4.493	3,952,930
2023-08-17	45.590	45.610	44.640	45.060	4.500	4,310,500
2023-08-16	45.840	46.350	45.000	45.290	4.523	4,063,320
2023-08-15	46.030	47.010	45.390	45.750	4.569	2,800,310
2023-08-14	41.840	45.390	41.670	45.390	4.533	4,669,000
2023-08-11	42.700	42.890	41.490	41.840	4.178	2,212,400
2023-08-10	42.990	44.000	42.500	43.240	4.318	6,275,640
2023-08-09	45.450	45.450	43.090	43.710	4.365	2,304,760
2023-08-08	46.190	46.270	45.050	45.590	4.553	2,016,090
2023-08-07	45.900	46.550	45.550	46.360	4.630	2,176,910
2023-08-04	45.930	46.150	45.050	45.050	4.499	2,301,640
2023-08-03	44.250	45.800	44.250	45.450	4.539	3,528,030
2023-08-02	45.800	45.830	43.560	44.250	4.419	4,900,530
2023-08-01	45.980	46.730	45.670	46.600	4.654	2,125,750
2023-07-31	46.270	46.500	45.820	45.980	4.592	2,013,830
2023-07-28	46.290	46.330	45.710	46.030	4.597	3,094,510
2023-07-27	45.510	46.550	45.280	45.790	4.573	1,806,860
2023-07-26	45.350	45.410	43.980	44.690	4.463	1,478,490
2023-07-25	44.480	45.650	44.370	45.380	4.532	1,460,190
2023-07-24	44.500	44.530	43.740	43.740	4.368	2,042,280
2023-07-21	45.680	45.850	44.000	44.500	4.444	2,842,860
2023-07-20	46.700	46.800	45.100	45.740	4.568	2,057,380
2023-07-19	47.690	47.820	46.570	46.850	4.679	1,495,280
2023-07-18	46.750	47.980	45.870	47.610	4.755	2,037,110
2023-07-17	46.030	46.930	45.570	46.430	4.637	2,106,490
2023-07-14	46.200	48.000	45.060	45.490	4.543	2,836,960
2023-07-13	44.380	46.010	44.380	46.010	4.595	2,824,100
2023-07-12	42.960	44.090	42.900	44.000	4.394	2,048,510
2023-07-11	43.280	43.610	42.640	42.840	4.278	2,116,960
2023-07-10	43.200	43.350	42.280	42.900	4.284	2,056,140
2023-07-07	43.090	43.660	42.980	43.000	4.294	1,823,010
2023-07-06	42.690	43.340	42.010	43.340	4.328	2,297,150
2023-07-05	42.400	43.650	42.400	42.680	4.262	1,976,320
2023-07-04	42.790	42.790	42.300	42.380	4.232	719,240
2023-07-03	42.290	42.700	42.080	42.700	4.264	2,093,180
2023-06-30	41.400	42.750	41.400	42.070	4.201	1,668,010
2023-06-29	41.960	42.100	41.110	41.290	4.123	1,283,790
2023-06-28	41.050	42.200	40.860	41.780	4.172	4,290,870
2023-06-27	40.900	41.940	40.380	41.940	4.188	3,776,970
2023-06-26	41.800	42.420	39.870	40.490	4.044	3,437,940
2023-06-23	42.400	42.720	41.830	42.060	4.200	1,660,090
2023-06-22	42.250	43.160	41.930	42.720	4.266	2,216,870
2023-06-21	43.550	43.650	41.850	42.780	4.272	2,879,550
2023-06-20	42.590	44.000	42.580	44.000	4.394	2,498,870
2023-06-19	42.890	43.290	41.800	42.010	4.195	1,011,920
2023-06-16	43.180	44.030	42.960	42.960	4.290	4,262,430
2023-06-15	43.000	43.250	42.330	42.640	4.258	5,087,580
2023-06-14	41.300	43.000	40.950	43.000	4.294	2,074,320
2023-06-13	40.460	41.640	40.250	41.610	4.155	3,757,860
2023-06-12	39.700	40.060	39.260	39.840	3.979	1,633,940

← NewerPage 14 of 21 · 1,252 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.