NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	39.750	40.430	39.200	39.300	3.925	2,966,860
2023-06-07	39.550	40.360	38.300	38.370	3.832	2,716,790
2023-06-06	40.000	40.490	38.960	39.320	3.927	2,444,630
2023-06-05	40.170	40.970	39.650	40.240	4.019	2,535,980
2023-06-02	41.500	41.700	40.380	40.650	4.059	3,219,240
2023-06-01	40.280	41.760	40.200	41.500	4.144	4,585,620
2023-05-31	41.550	42.550	40.290	40.290	4.023	5,787,090
2023-05-30	42.680	44.130	41.990	42.220	4.216	7,784,180
2023-05-29	40.700	42.990	39.600	41.000	4.094	3,128,510
2023-05-26	39.800	40.620	39.290	40.350	4.029	8,081,950
2023-05-25	40.910	41.190	38.050	39.800	3.974	11,086,330
2023-05-24	31.350	31.530	30.730	30.960	3.092	1,324,520
2023-05-23	32.500	32.500	31.700	31.800	3.176	1,615,110
2023-05-22	32.290	32.610	31.770	32.390	3.234	1,318,670
2023-05-19	32.850	32.850	32.180	32.600	3.255	1,393,970
2023-05-18	31.380	32.930	31.350	32.770	3.272	2,515,080
2023-05-17	30.620	31.030	30.360	30.960	3.092	1,008,730
2023-05-16	29.390	30.760	29.390	30.040	3.000	1,088,490
2023-05-15	28.940	29.570	28.860	29.300	2.926	1,192,110
2023-05-12	29.450	29.500	28.800	28.940	2.890	1,683,900
2023-05-11	29.810	30.030	29.290	29.440	2.940	1,427,550
2023-05-10	29.930	30.020	29.360	29.720	2.968	1,616,750
2023-05-09	30.380	30.380	29.510	29.610	2.957	895,690
2023-05-08	29.380	30.520	29.270	30.390	3.035	900,340
2023-05-05	28.990	29.600	28.780	29.600	2.956	1,281,670
2023-05-04	28.840	29.120	28.370	28.500	2.846	2,233,930
2023-05-03	29.450	29.460	28.840	28.900	2.886	1,780,540
2023-05-02	29.980	30.150	29.450	29.450	2.941	4,201,940
2023-04-28	28.380	28.780	28.180	28.760	2.872	1,326,220
2023-04-27	28.590	28.660	27.830	28.230	2.819	1,156,530
2023-04-26	28.300	28.700	28.250	28.350	2.831	1,360,200
2023-04-25	28.430	28.610	27.700	27.700	2.766	2,385,370
2023-04-24	28.490	28.900	28.110	28.470	2.843	1,306,490
2023-04-20	29.220	29.410	28.440	28.640	2.860	1,310,750
2023-04-19	28.800	29.620	28.590	29.470	2.943	2,412,470
2023-04-18	28.200	29.100	28.170	28.530	2.849	2,241,270
2023-04-17	27.370	27.760	27.240	27.710	2.767	1,015,390
2023-04-14	27.080	27.650	26.930	27.480	2.744	1,115,550
2023-04-13	27.790	27.790	26.940	27.080	2.704	1,939,240
2023-04-12	28.800	28.800	27.210	27.300	2.726	3,255,250
2023-04-11	28.920	28.960	28.240	28.240	2.820	2,315,030
2023-04-10	28.330	29.210	28.170	29.010	2.897	1,441,020
2023-04-06	28.270	28.540	27.970	28.400	2.836	1,398,960
2023-04-05	28.450	28.450	27.780	28.090	2.805	2,279,990
2023-04-04	29.550	29.600	28.920	29.020	2.898	1,122,950
2023-04-03	29.000	29.530	28.870	29.430	2.939	3,072,310
2023-03-31	28.790	29.380	28.680	29.200	2.916	1,375,310
2023-03-30	29.140	29.420	28.780	29.000	2.896	2,092,360
2023-03-29	28.720	29.210	28.550	28.780	2.874	1,882,740
2023-03-28	28.590	28.630	27.830	28.330	2.829	1,298,550
2023-03-27	29.440	29.440	28.710	28.710	2.867	1,724,680
2023-03-24	30.070	30.070	28.890	29.150	2.911	2,025,170
2023-03-23	29.500	30.170	29.400	29.840	2.980	7,473,600
2023-03-22	28.860	29.940	28.790	28.970	2.893	4,157,460
2023-03-21	28.500	28.820	27.800	28.550	2.851	1,423,050
2023-03-20	28.410	28.410	27.480	28.180	2.814	2,172,630
2023-03-17	28.000	28.920	28.000	28.420	2.838	3,649,160
2023-03-16	26.600	27.850	26.370	27.730	2.769	2,884,120
2023-03-15	26.200	26.800	25.850	26.590	2.655	3,781,680
2023-03-14	25.450	26.480	25.410	26.200	2.616	2,640,520

← NewerPage 15 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.