NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	20.010	20.300	19.310	19.460	1.943	8,538,960
2022-12-13	19.500	20.670	19.460	19.720	1.969	7,678,170
2022-12-12	18.760	19.290	18.620	19.190	1.916	6,325,060
2022-12-09	18.750	19.150	18.530	18.680	1.865	5,536,270
2022-12-08	17.490	18.640	17.320	18.380	1.835	6,704,440
2022-12-07	17.240	17.570	17.040	17.480	1.745	3,734,360
2022-12-06	18.230	18.230	17.340	17.410	1.738	5,604,710
2022-12-05	18.220	18.530	18.150	18.230	1.820	8,045,360
2022-12-02	18.590	18.590	17.800	18.220	1.819	4,948,040
2022-12-01	18.490	18.680	18.010	18.590	1.856	6,956,220
2022-11-30	17.220	18.130	17.160	18.130	1.810	5,616,500
2022-11-29	17.700	17.760	17.020	17.020	1.699	10,552,630
2022-11-28	18.240	18.300	17.500	18.200	1.817	3,685,340
2022-11-25	18.120	18.420	18.070	18.240	1.821	3,717,560
2022-11-24	18.370	18.550	18.110	18.110	1.808	549,540
2022-11-23	18.110	18.500	18.060	18.380	1.835	4,171,990
2022-11-22	17.040	17.890	16.880	17.780	1.775	6,027,220
2022-11-21	17.000	17.220	16.720	17.040	1.701	4,774,820
2022-11-18	17.650	17.860	16.830	17.180	1.715	7,381,380
2022-11-17	18.100	18.470	17.500	17.590	1.756	11,825,950
2022-11-16	18.160	18.370	17.720	17.860	1.783	5,082,400
2022-11-14	17.990	18.320	17.780	18.100	1.807	7,786,260
2022-11-11	17.840	18.200	17.160	18.030	1.800	15,612,730
2022-11-10	14.850	17.660	14.850	17.460	1.743	25,699,200
2022-11-09	15.580	15.580	14.800	14.830	1.481	15,546,370
2022-11-08	15.860	16.040	15.330	15.560	1.553	10,547,140
2022-11-07	15.050	15.500	14.820	15.350	1.532	2,427,490
2022-11-04	14.610	14.920	14.380	14.880	1.486	4,150,830
2022-11-03	13.900	14.710	13.800	14.330	1.431	5,625,540
2022-11-01	14.770	14.940	14.410	14.550	1.453	2,784,500
2022-10-31	15.200	15.360	14.500	14.500	1.448	3,998,290
2022-10-28	14.600	15.360	14.550	15.170	1.514	2,235,350
2022-10-27	15.090	15.350	14.510	14.750	1.473	4,643,940
2022-10-26	14.300	14.850	14.100	14.630	1.461	4,838,650
2022-10-25	14.000	14.740	14.000	14.620	1.460	4,305,220
2022-10-24	13.630	13.980	13.300	13.840	1.382	4,877,680
2022-10-21	13.180	13.460	12.940	13.450	1.343	3,217,250
2022-10-20	13.180	13.840	13.150	13.200	1.318	3,829,760
2022-10-19	13.050	13.500	12.950	13.170	1.315	3,089,910
2022-10-18	13.430	13.670	12.810	13.100	1.308	4,347,530
2022-10-17	12.530	13.170	12.530	12.870	1.285	4,952,680
2022-10-14	13.210	13.310	12.460	12.500	1.248	7,659,550
2022-10-13	12.410	13.210	12.080	13.030	1.301	6,458,110
2022-10-11	12.750	12.820	12.280	12.780	1.276	8,776,910
2022-10-10	13.060	13.080	12.410	12.670	1.265	10,091,430
2022-10-07	13.730	13.760	13.020	13.020	1.300	8,782,520
2022-10-06	14.300	14.770	14.210	14.300	1.428	3,771,340
2022-10-05	14.100	14.330	13.750	14.200	1.418	2,070,540
2022-10-04	13.700	14.190	13.700	14.140	1.412	1,977,000
2022-10-03	13.430	13.670	13.250	13.600	1.358	3,996,370
2022-09-30	13.670	14.200	13.530	13.680	1.366	3,908,410
2022-09-29	14.280	14.280	13.460	13.620	1.360	4,511,370
2022-09-28	13.840	14.320	13.790	14.320	1.430	2,935,120
2022-09-27	13.770	13.950	13.750	13.840	1.382	7,323,150
2022-09-26	13.850	14.050	13.760	13.850	1.383	3,294,040
2022-09-23	13.320	13.740	13.320	13.700	1.368	6,857,560
2022-09-22	14.230	14.230	13.290	13.440	1.342	10,572,540
2022-09-21	14.360	14.960	14.090	14.230	1.421	8,695,660
2022-09-20	14.420	14.460	14.050	14.230	1.421	2,702,020
2022-09-19	14.220	14.680	14.190	14.350	1.433	3,246,280

← NewerPage 17 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.