NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	28.660	28.800	27.640	28.470	2.841	4,396,940
2022-03-28	27.600	28.190	27.220	28.100	2.804	4,555,260
2022-03-25	28.120	28.250	27.060	27.230	2.717	16,168,470
2022-03-24	26.290	28.550	26.140	28.210	2.815	4,895,930
2022-03-23	27.000	27.000	25.900	25.990	2.594	3,977,750
2022-03-22	27.580	28.050	26.730	27.240	2.718	1,982,170
2022-03-21	27.600	28.200	26.830	27.450	2.739	3,181,250
2022-03-18	25.820	27.750	25.750	27.420	2.736	5,902,250
2022-03-17	25.850	26.340	25.390	25.800	2.575	3,804,900
2022-03-16	25.430	26.180	24.800	25.850	2.580	7,211,630
2022-03-15	22.810	24.800	22.810	24.800	2.475	5,266,730
2022-03-14	23.450	23.480	22.570	22.620	2.257	4,379,260
2022-03-11	23.980	24.330	23.350	23.570	2.352	2,199,270
2022-03-10	23.600	23.940	23.060	23.750	2.370	6,612,720
2022-03-09	23.260	24.210	23.200	23.840	2.379	8,328,230
2022-03-08	23.310	23.570	21.970	22.650	2.260	12,704,820
2022-03-07	23.780	24.200	22.500	22.500	2.245	8,038,250
2022-03-04	24.490	25.080	23.780	24.050	2.400	9,982,560
2022-03-03	25.570	25.680	24.600	24.690	2.464	2,260,570
2022-03-02	25.870	26.060	25.560	25.640	2.559	2,518,740
2022-02-25	25.300	25.970	25.110	25.870	2.578	4,628,440
2022-02-24	21.600	25.390	21.600	25.390	2.530	12,057,860
2022-02-23	24.950	25.160	23.170	23.170	2.308	8,451,970
2022-02-22	24.420	25.310	24.250	24.620	2.453	8,523,520
2022-02-21	25.500	25.500	24.000	24.080	2.399	2,027,640
2022-02-18	26.340	26.760	24.700	25.090	2.500	13,378,590
2022-02-17	28.130	28.130	26.020	26.260	2.616	25,040,890
2022-02-16	28.410	30.040	27.490	30.040	2.993	7,202,070
2022-02-15	27.330	28.620	26.710	28.330	2.823	10,380,350
2022-02-14	26.050	27.010	25.690	26.440	2.634	14,578,270
2022-02-11	28.240	28.390	25.970	26.240	2.614	14,174,970
2022-02-10	29.280	29.280	28.030	28.300	2.820	5,572,630
2022-02-09	28.030	29.110	27.900	28.990	2.888	4,889,280
2022-02-08	26.820	27.550	26.400	27.380	2.728	5,638,540
2022-02-07	27.300	27.530	26.780	27.060	2.696	3,186,730
2022-02-04	26.500	27.300	26.220	27.220	2.712	5,764,860
2022-02-03	27.250	27.580	26.270	26.360	2.626	6,428,450
2022-02-02	28.450	28.640	27.160	27.500	2.740	9,061,710
2022-02-01	27.730	27.920	26.320	27.000	2.690	13,542,920
2022-01-31	25.670	27.060	25.600	27.010	2.691	9,375,390
2022-01-28	24.350	25.540	23.960	25.500	2.541	15,708,530
2022-01-27	26.320	26.820	24.510	24.690	2.460	16,948,640
2022-01-26	26.110	27.040	25.400	25.800	2.570	27,521,110
2022-01-25	25.950	26.120	25.050	25.300	2.521	11,160,330
2022-01-24	25.780	26.720	24.050	26.690	2.659	26,564,090
2022-01-21	26.900	28.020	26.310	26.530	2.643	10,362,310
2022-01-20	28.790	28.820	27.220	27.220	2.712	4,997,550
2022-01-19	30.140	30.310	28.510	28.530	2.842	8,522,630
2022-01-18	30.280	30.670	29.700	30.080	2.997	3,979,560
2022-01-17	30.530	31.250	30.480	30.900	3.079	360,600
2022-01-14	30.510	31.370	30.140	30.810	3.070	5,628,060
2022-01-13	32.600	32.720	30.550	30.550	3.044	5,092,650
2022-01-12	32.350	33.040	32.000	32.270	3.215	3,923,630
2022-01-11	32.610	32.660	31.550	32.310	3.219	3,151,000
2022-01-10	31.530	32.240	30.320	32.240	3.212	8,330,880
2022-01-07	33.660	33.720	31.860	32.100	3.198	4,552,520
2022-01-06	32.910	33.740	32.290	33.430	3.331	5,966,400
2022-01-05	34.510	34.620	32.750	32.830	3.271	6,406,430
2022-01-04	36.000	36.330	33.450	34.720	3.459	10,617,490
2022-01-03	34.850	36.140	34.740	35.310	3.518	9,735,600

← NewerPage 20 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.