NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	14.070	14.390	13.910	14.350	1.433	4,394,510
2022-09-15	14.150	14.370	13.950	14.200	1.418	6,189,130
2022-09-14	14.230	14.340	13.960	14.250	1.423	2,575,300
2022-09-13	15.060	15.060	14.190	14.230	1.421	4,933,740
2022-09-12	15.480	15.540	15.150	15.390	1.536	1,986,500
2022-09-09	15.290	15.550	15.290	15.480	1.545	2,676,290
2022-09-08	14.800	15.240	14.540	15.080	1.506	3,939,760
2022-09-06	14.950	14.980	14.500	14.710	1.469	5,836,210
2022-09-05	14.950	15.100	13.770	14.510	1.449	850,820
2022-09-02	15.300	15.330	14.680	14.850	1.482	12,059,490
2022-09-01	15.500	15.500	14.450	15.170	1.514	10,276,220
2022-08-31	16.430	16.700	16.170	16.420	1.639	5,491,700
2022-08-30	16.800	16.880	16.180	16.350	1.632	1,794,430
2022-08-29	17.020	17.230	16.520	16.630	1.660	4,283,930
2022-08-26	18.960	19.080	17.240	17.280	1.725	6,743,310
2022-08-25	18.020	19.100	17.950	19.090	1.905	14,612,960
2022-08-24	18.330	18.510	18.030	18.280	1.825	4,918,560
2022-08-23	18.260	18.520	18.160	18.330	1.830	1,727,770
2022-08-22	18.850	18.910	18.270	18.290	1.826	2,954,740
2022-08-19	19.900	20.060	19.220	19.350	1.931	2,426,950
2022-08-18	19.590	20.380	19.590	20.190	2.015	4,845,250
2022-08-17	20.230	20.230	19.550	19.640	1.960	2,527,080
2022-08-16	20.190	20.480	19.800	20.270	2.023	2,994,480
2022-08-15	19.890	20.300	19.750	20.110	2.007	5,022,050
2022-08-12	19.280	20.530	19.150	20.530	2.049	4,083,080
2022-08-11	19.240	19.830	19.060	19.220	1.918	12,138,270
2022-08-10	18.660	19.280	18.190	19.240	1.920	3,299,980
2022-08-09	18.450	18.520	17.880	18.190	1.816	5,909,810
2022-08-08	20.100	20.100	18.470	18.960	1.892	6,658,770
2022-08-05	20.640	20.940	20.260	20.510	2.047	1,886,340
2022-08-04	20.590	21.000	20.540	20.790	2.075	2,625,070
2022-08-03	20.230	20.880	19.970	20.880	2.084	7,175,960
2022-08-02	19.820	20.630	19.650	20.360	2.032	4,393,800
2022-08-01	19.700	20.220	19.480	19.820	1.978	2,005,610
2022-07-29	19.320	19.740	19.140	19.600	1.956	1,042,270
2022-07-28	19.490	19.540	18.990	19.310	1.927	1,642,820
2022-07-27	18.710	19.580	18.710	19.530	1.949	3,753,680
2022-07-26	18.910	18.940	18.380	18.380	1.835	2,255,210
2022-07-25	19.680	19.680	18.760	19.010	1.897	3,298,340
2022-07-22	20.470	20.470	19.570	19.920	1.988	3,550,550
2022-07-21	20.380	20.750	20.060	20.490	2.045	5,844,290
2022-07-20	19.250	20.400	18.940	20.380	2.034	4,663,260
2022-07-19	18.140	19.280	18.130	19.280	1.924	10,592,250
2022-07-18	18.220	18.890	18.070	18.070	1.804	3,744,590
2022-07-15	17.500	17.770	17.390	17.620	1.759	3,686,350
2022-07-14	17.060	17.460	16.720	17.320	1.729	3,671,590
2022-07-13	16.720	17.190	16.320	17.060	1.703	3,213,390
2022-07-12	16.970	17.390	16.790	17.060	1.703	2,160,030
2022-07-11	17.290	17.420	16.790	16.940	1.691	4,878,700
2022-07-08	17.320	17.690	17.050	17.340	1.731	3,289,470
2022-07-07	17.310	17.740	17.240	17.670	1.764	3,414,330
2022-07-06	16.800	17.270	16.690	17.180	1.715	2,982,430
2022-07-05	15.700	16.770	15.700	16.700	1.667	5,494,080
2022-07-04	16.260	16.480	15.510	15.570	1.554	474,260
2022-07-01	16.500	16.680	15.910	16.000	1.597	9,783,000
2022-06-30	16.730	16.860	16.250	16.500	1.647	5,468,690
2022-06-29	17.300	17.300	16.500	16.730	1.670	5,422,560
2022-06-28	18.320	18.600	17.480	17.480	1.745	8,226,440
2022-06-27	18.900	18.980	18.170	18.320	1.829	3,472,960
2022-06-24	17.920	18.640	17.820	18.630	1.860	6,804,690

← NewerPage 18 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.