NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	35.500	35.500	34.330	34.330	3.420	3,477,870
2021-12-29	35.610	35.970	34.710	35.810	3.568	6,518,600
2021-12-28	36.870	37.060	35.300	35.600	3.547	6,050,860
2021-12-27	35.420	36.500	34.870	36.250	3.612	5,520,770
2021-12-23	35.110	35.700	34.900	35.000	3.487	4,170,030
2021-12-22	34.430	35.160	34.100	34.530	3.440	3,494,200
2021-12-21	34.000	34.980	32.800	34.980	3.485	6,184,240
2021-12-20	32.330	33.450	31.690	32.950	3.283	5,560,320
2021-12-17	33.000	34.180	32.830	32.900	3.278	6,560,450
2021-12-16	36.550	37.100	33.210	33.210	3.309	15,427,020
2021-12-15	33.750	35.930	33.240	35.810	3.568	12,503,890
2021-12-14	33.090	33.930	31.350	33.930	3.380	12,109,910
2021-12-13	35.560	35.780	33.250	33.560	3.344	5,570,820
2021-12-10	35.930	36.720	34.950	35.250	3.512	4,328,150
2021-12-09	36.590	37.350	35.380	35.520	3.539	4,475,400
2021-12-08	37.500	37.700	36.320	36.890	3.675	5,240,740
2021-12-07	36.420	37.920	36.010	37.580	3.744	5,776,310
2021-12-06	34.810	35.820	33.350	35.310	3.518	12,413,310
2021-12-03	37.660	37.950	35.500	35.500	3.537	8,979,210
2021-12-02	36.910	38.140	35.500	38.000	3.786	6,488,990
2021-12-01	39.000	39.140	36.920	36.930	3.679	6,060,480
2021-11-30	38.820	39.060	37.560	37.850	3.771	3,165,350
2021-11-29	37.500	39.070	37.290	39.070	3.892	3,376,970
2021-11-26	37.500	38.030	36.220	37.500	3.736	4,797,570
2021-11-25	38.800	39.500	37.930	39.400	3.925	992,690
2021-11-24	36.800	38.310	36.140	38.310	3.817	4,036,340
2021-11-23	37.320	37.950	36.100	37.100	3.696	7,521,200
2021-11-22	39.150	40.280	37.260	37.350	3.721	8,214,990
2021-11-19	37.010	38.650	36.760	38.650	3.850	8,247,890
2021-11-18	36.500	37.820	36.330	36.740	3.660	14,350,610
2021-11-17	34.690	35.070	33.160	34.010	3.388	6,003,600
2021-11-16	33.970	34.830	33.510	34.400	3.427	3,284,640
2021-11-12	33.950	34.760	33.450	34.000	3.387	3,156,470
2021-11-11	34.450	34.520	33.480	34.370	3.424	5,766,990
2021-11-10	33.370	35.050	32.630	33.920	3.379	11,297,470
2021-11-09	37.200	37.460	34.140	35.050	3.492	8,626,910
2021-11-08	34.550	35.870	34.550	35.370	3.524	7,321,190
2021-11-05	35.300	36.100	33.760	34.020	3.389	11,926,620
2021-11-04	31.730	36.700	31.730	35.000	3.487	15,775,540
2021-11-03	31.340	31.730	30.730	31.140	3.102	3,812,610
2021-11-01	30.340	30.660	29.690	30.290	3.018	2,950,860
2021-10-29	29.500	30.250	29.280	29.890	2.978	3,724,030
2021-10-28	28.740	29.170	28.620	29.040	2.893	2,081,390
2021-10-27	28.410	29.150	27.700	28.390	2.828	5,293,740
2021-10-26	27.700	29.260	27.700	28.500	2.839	4,382,350
2021-10-25	26.840	27.140	26.520	26.980	2.688	1,626,880
2021-10-22	27.100	27.500	26.630	26.670	2.657	3,069,810
2021-10-21	25.790	26.790	25.790	26.690	2.659	2,875,230

← NewerPage 21 of 21 · 1,248 trading days

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.