NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	24.990	25.480	24.440	25.270	2.523	2,446,060
2023-03-10	25.200	25.600	24.560	24.780	2.475	3,431,930
2023-03-09	25.980	26.120	25.040	25.040	2.501	1,715,950
2023-03-08	25.040	25.990	25.030	25.990	2.595	2,470,760
2023-03-07	25.450	26.050	25.040	25.040	2.501	2,329,170
2023-03-06	25.800	26.100	25.130	25.130	2.509	1,428,400
2023-03-03	25.340	25.820	25.090	25.800	2.576	5,356,930
2023-03-02	24.410	25.330	23.580	25.100	2.506	5,053,650
2023-03-01	25.100	25.210	24.380	24.410	2.437	7,772,300
2023-02-28	25.490	25.900	25.230	25.370	2.533	5,989,180
2023-02-27	25.480	25.840	25.340	25.410	2.537	7,472,390
2023-02-24	25.460	25.460	24.830	25.110	2.507	4,826,030
2023-02-23	24.500	25.470	24.500	25.470	2.543	7,676,540
2023-02-22	22.360	22.610	22.130	22.240	2.221	2,432,210
2023-02-17	23.710	23.710	22.560	23.630	2.359	3,384,250
2023-02-16	24.800	24.800	23.810	23.810	2.377	5,615,280
2023-02-15	24.720	24.910	24.100	24.800	2.476	3,303,120
2023-02-14	23.550	24.910	23.080	24.370	2.433	7,470,050
2023-02-13	23.180	23.720	22.710	23.310	2.327	4,148,870
2023-02-10	23.950	24.100	22.330	23.150	2.312	7,839,350
2023-02-09	24.170	25.220	24.170	24.490	2.445	6,289,340
2023-02-08	24.100	24.710	23.840	23.900	2.386	5,418,600
2023-02-07	23.000	24.080	22.800	23.860	2.382	7,102,500
2023-02-06	22.490	23.340	22.290	22.750	2.272	4,614,370
2023-02-03	22.510	23.200	22.170	22.550	2.252	7,039,020
2023-02-02	21.680	23.030	21.520	22.510	2.248	6,704,490
2023-02-01	20.740	22.270	20.440	21.980	2.195	6,951,980
2023-01-31	20.320	20.850	20.080	20.520	2.049	4,409,240
2023-01-30	21.300	21.370	20.460	20.630	2.060	6,740,450
2023-01-27	20.670	21.950	20.400	21.760	2.173	8,240,200
2023-01-26	20.820	21.400	20.410	20.870	2.084	6,476,140
2023-01-25	20.380	20.470	19.710	20.380	2.035	3,172,590
2023-01-24	20.670	20.930	20.230	20.560	2.053	8,224,510
2023-01-23	19.500	20.800	19.360	20.670	2.064	5,892,890
2023-01-20	18.270	19.370	18.270	19.370	1.934	7,540,220
2023-01-19	18.500	18.650	18.010	18.010	1.798	4,883,150
2023-01-18	18.800	18.940	18.450	18.620	1.859	5,959,810
2023-01-17	18.110	18.850	17.950	18.770	1.874	4,017,810
2023-01-16	17.970	18.840	17.940	18.120	1.809	1,538,780
2023-01-13	17.350	17.970	17.180	17.870	1.784	5,016,870
2023-01-12	17.310	17.610	16.670	17.500	1.747	7,147,400
2023-01-11	17.240	17.260	16.870	17.100	1.707	3,215,050
2023-01-10	16.920	17.360	16.840	17.200	1.717	3,474,370
2023-01-09	16.240	17.660	16.240	16.980	1.695	7,329,820
2023-01-06	15.730	16.360	15.510	16.050	1.603	6,779,500
2023-01-05	16.520	16.610	15.610	15.610	1.559	6,287,470
2023-01-04	16.410	16.830	16.210	16.520	1.650	3,697,760
2023-01-03	16.420	16.740	15.880	16.340	1.632	4,616,320
2023-01-02	15.960	16.280	15.540	16.000	1.598	2,218,220
2022-12-29	15.310	16.160	15.310	15.960	1.594	7,615,180
2022-12-28	15.600	15.620	15.240	15.240	1.522	5,567,230
2022-12-27	16.380	16.690	15.430	15.430	1.541	8,325,950
2022-12-26	16.210	16.330	15.800	15.800	1.578	1,663,390
2022-12-23	16.490	16.610	15.950	16.210	1.619	8,536,680
2022-12-22	17.790	17.790	16.050	16.490	1.647	17,123,390
2022-12-21	17.540	18.010	17.370	17.900	1.787	5,055,210
2022-12-20	17.960	17.960	17.240	17.530	1.750	8,632,090
2022-12-19	18.350	18.450	17.790	17.960	1.793	5,020,150
2022-12-16	18.380	18.730	18.100	18.360	1.833	3,910,250
2022-12-15	19.300	19.300	18.470	18.760	1.873	5,180,010

← NewerPage 16 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.