NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	17.920	18.640	17.820	18.630	1.860	6,804,690
2022-06-23	17.770	17.890	17.210	17.750	1.772	7,740,050
2022-06-22	17.260	17.820	17.260	17.620	1.759	4,429,110
2022-06-21	17.570	18.180	17.570	17.800	1.777	3,448,650
2022-06-20	16.930	17.050	16.680	16.880	1.685	333,200
2022-06-17	16.880	17.050	16.420	16.930	1.690	4,717,880
2022-06-15	17.040	17.670	17.010	17.380	1.735	5,586,680
2022-06-14	16.900	17.110	16.500	16.970	1.694	2,898,850
2022-06-13	17.000	17.250	16.650	16.730	1.670	12,261,510
2022-06-10	17.980	18.330	17.560	17.570	1.754	8,752,520
2022-06-09	18.910	19.300	18.410	18.410	1.838	2,520,660
2022-06-08	19.120	19.400	18.850	18.920	1.888	1,439,720
2022-06-07	18.680	19.340	18.680	19.000	1.896	1,171,870
2022-06-06	18.950	19.230	18.570	18.680	1.864	2,029,260
2022-06-03	19.140	19.300	18.530	18.680	1.864	2,096,570
2022-06-02	18.400	19.610	18.170	19.500	1.946	2,150,600
2022-06-01	18.430	18.840	18.170	18.400	1.836	1,932,790
2022-05-31	18.880	18.880	18.040	18.420	1.838	1,418,580
2022-05-30	18.520	18.960	18.010	18.540	1.850	487,380
2022-05-27	17.900	18.640	17.900	18.520	1.848	4,810,900
2022-05-26	16.470	18.000	16.120	17.750	1.771	11,317,530
2022-05-25	16.270	17.150	16.080	16.960	1.693	8,092,700
2022-05-24	16.700	16.700	15.800	16.280	1.625	5,364,770
2022-05-23	16.500	16.930	16.240	16.800	1.677	7,341,930
2022-05-20	17.910	17.920	16.000	16.850	1.682	16,910,220
2022-05-19	17.290	18.020	17.160	17.500	1.746	5,657,460
2022-05-18	18.670	18.700	17.520	17.550	1.751	9,349,580
2022-05-17	18.540	18.750	18.300	18.680	1.864	5,097,020
2022-05-16	18.550	18.550	18.550	18.550	1.851	0
2022-05-13	17.940	18.910	17.800	18.550	1.851	7,648,280
2022-05-12	17.510	17.880	16.690	17.210	1.718	14,759,440
2022-05-11	18.680	18.880	17.770	17.800	1.776	6,802,080
2022-05-10	18.690	19.460	18.300	18.780	1.874	8,170,600
2022-05-09	19.340	19.500	18.070	18.240	1.820	5,509,850
2022-05-06	19.630	20.430	19.110	19.660	1.962	7,295,680
2022-05-05	20.600	20.680	19.370	19.600	1.956	22,859,380
2022-05-04	20.700	20.900	19.550	20.790	2.075	7,145,420
2022-05-03	20.710	20.720	20.010	20.310	2.027	6,669,380
2022-05-02	19.310	20.610	19.170	20.610	2.057	10,069,010
2022-04-29	19.870	20.500	19.150	19.150	1.911	6,061,140
2022-04-28	19.490	20.640	19.440	20.160	2.012	5,842,260
2022-04-27	19.370	19.960	18.980	19.030	1.899	6,577,240
2022-04-26	20.260	20.370	19.390	19.390	1.935	2,881,090
2022-04-25	19.210	20.270	19.210	20.130	2.009	5,702,630
2022-04-22	19.890	20.150	19.430	19.550	1.951	11,370,690
2022-04-20	21.820	21.990	20.420	20.620	2.058	4,495,700
2022-04-19	21.340	21.780	20.700	21.640	2.160	5,214,510
2022-04-18	20.690	21.430	20.410	21.040	2.100	2,503,630
2022-04-14	21.930	22.360	20.700	20.700	2.066	3,387,980
2022-04-13	20.880	21.890	20.880	21.610	2.157	5,336,910
2022-04-12	21.830	21.960	20.760	20.830	2.079	8,641,310
2022-04-11	21.980	21.980	21.270	21.330	2.129	9,190,250
2022-04-08	24.410	24.410	22.660	22.660	2.261	5,911,590
2022-04-07	23.950	24.460	23.290	23.810	2.376	4,948,430
2022-04-06	24.500	24.690	23.510	24.020	2.397	13,353,080
2022-04-05	26.250	26.380	25.050	25.200	2.515	8,318,230
2022-04-04	25.850	26.500	25.550	26.370	2.632	2,715,660
2022-04-01	27.000	27.000	25.570	25.850	2.580	7,102,720
2022-03-31	27.750	27.950	27.020	27.200	2.714	2,073,560
2022-03-30	28.020	28.250	27.400	27.700	2.764	3,012,260

← NewerPage 19 of 21 · 1,253 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.