NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 17.950 | 18.020 | 17.320 | 17.320 | 17.301 | 6,410,697 |
| 2024-11-08 | 17.860 | 17.960 | 17.550 | 17.620 | 17.601 | 7,146,176 |
| 2024-11-07 | 17.290 | 17.770 | 17.110 | 17.770 | 17.751 | 7,973,193 |
| 2024-11-06 | 17.060 | 17.430 | 17.010 | 17.310 | 17.291 | 11,288,643 |
| 2024-11-05 | 16.550 | 16.900 | 16.480 | 16.730 | 16.712 | 5,293,289 |
| 2024-11-04 | 16.710 | 16.740 | 16.330 | 16.440 | 16.422 | 6,311,774 |
| 2024-11-01 | 16.150 | 16.650 | 16.120 | 16.500 | 16.482 | 7,781,034 |
| 2024-10-31 | 16.550 | 16.580 | 15.900 | 16.030 | 16.013 | 8,128,572 |
| 2024-10-30 | 16.800 | 16.870 | 16.480 | 16.730 | 16.712 | 8,100,025 |
| 2024-10-29 | 16.670 | 17.080 | 16.530 | 17.010 | 16.992 | 5,231,499 |
| 2024-10-28 | 17.000 | 17.010 | 16.640 | 16.660 | 16.642 | 5,819,132 |
| 2024-10-25 | 16.690 | 17.110 | 16.680 | 16.800 | 16.782 | 7,563,459 |
| 2024-10-24 | 16.780 | 16.830 | 16.470 | 16.580 | 16.562 | 5,910,170 |
| 2024-10-23 | 16.970 | 16.970 | 16.340 | 16.550 | 16.532 | 7,646,526 |
| 2024-10-22 | 17.110 | 17.140 | 16.760 | 17.000 | 16.982 | 5,571,984 |
| 2024-10-21 | 16.430 | 17.050 | 16.380 | 17.050 | 17.032 | 11,349,890 |
| 2024-10-18 | 16.320 | 16.450 | 16.180 | 16.450 | 16.432 | 4,335,791 |
| 2024-10-17 | 16.570 | 16.620 | 16.150 | 16.150 | 16.133 | 10,580,302 |
| 2024-10-16 | 15.750 | 16.110 | 15.580 | 16.060 | 16.043 | 6,710,208 |
| 2024-10-15 | 16.050 | 16.270 | 15.160 | 15.490 | 15.473 | 9,941,609 |
| 2024-10-14 | 16.000 | 16.290 | 15.950 | 16.060 | 16.043 | 7,623,161 |
| 2024-10-11 | 15.680 | 15.920 | 15.640 | 15.750 | 15.733 | 4,859,654 |
| 2024-10-10 | 15.300 | 15.710 | 15.200 | 15.650 | 15.633 | 5,974,676 |
| 2024-10-09 | 15.530 | 15.630 | 15.250 | 15.370 | 15.353 | 7,739,079 |
| 2024-10-08 | 15.180 | 15.370 | 15.150 | 15.310 | 15.293 | 10,875,409 |
| 2024-10-07 | 14.100 | 14.900 | 14.050 | 14.650 | 14.634 | 9,781,615 |
| 2024-10-04 | 14.310 | 14.330 | 13.900 | 14.190 | 14.175 | 5,230,245 |
| 2024-10-03 | 13.780 | 14.210 | 13.760 | 13.990 | 13.975 | 7,862,913 |
| 2024-10-02 | 13.270 | 13.530 | 13.020 | 13.500 | 13.485 | 7,447,442 |
| 2024-10-01 | 13.820 | 13.860 | 13.190 | 13.250 | 13.236 | 8,027,914 |
| 2024-09-30 | 13.400 | 13.790 | 13.340 | 13.750 | 13.735 | 9,326,186 |
| 2024-09-27 | 14.080 | 14.110 | 13.440 | 13.720 | 13.705 | 7,901,136 |
| 2024-09-26 | 14.400 | 14.440 | 13.830 | 14.010 | 13.995 | 10,080,438 |
| 2024-09-25 | 13.900 | 14.280 | 13.850 | 14.190 | 14.175 | 7,559,575 |
| 2024-09-24 | 13.310 | 13.860 | 13.130 | 13.790 | 13.775 | 8,677,654 |
| 2024-09-23 | 13.450 | 13.550 | 13.270 | 13.400 | 13.386 | 3,741,324 |
| 2024-09-20 | 13.330 | 13.530 | 13.200 | 13.350 | 13.336 | 4,594,044 |
| 2024-09-19 | 13.250 | 13.520 | 13.200 | 13.300 | 13.286 | 6,496,176 |
| 2024-09-18 | 13.260 | 13.300 | 12.900 | 12.900 | 12.886 | 6,163,925 |
| 2024-09-17 | 13.550 | 13.600 | 13.120 | 13.190 | 13.176 | 5,815,441 |
| 2024-09-16 | 13.590 | 13.600 | 13.150 | 13.350 | 13.336 | 6,358,790 |
| 2024-09-13 | 13.900 | 13.950 | 13.650 | 13.800 | 13.785 | 4,446,364 |
| 2024-09-12 | 13.770 | 14.220 | 13.590 | 13.830 | 13.815 | 12,119,797 |
| 2024-09-11 | 12.810 | 13.740 | 12.670 | 13.740 | 13.725 | 11,819,544 |
| 2024-09-10 | 12.560 | 12.780 | 12.350 | 12.630 | 12.616 | 7,032,595 |
| 2024-09-09 | 12.190 | 12.480 | 12.110 | 12.340 | 12.326 | 6,344,636 |
| 2024-09-06 | 12.470 | 12.570 | 11.760 | 11.970 | 11.956 | 8,048,959 |
| 2024-09-05 | 12.370 | 12.830 | 12.230 | 12.450 | 12.436 | 6,988,335 |
| 2024-09-04 | 12.510 | 12.890 | 12.250 | 12.470 | 12.456 | 13,854,766 |
| 2024-09-03 | 13.580 | 13.620 | 12.610 | 12.610 | 12.596 | 13,500,348 |
| 2024-09-02 | 13.900 | 14.000 | 13.820 | 13.900 | 13.884 | 1,604,833 |
| 2024-08-30 | 14.000 | 14.340 | 13.800 | 14.030 | 14.014 | 10,804,019 |
| 2024-08-29 | 14.270 | 14.620 | 13.690 | 13.850 | 13.834 | 13,941,800 |
| 2024-08-28 | 14.840 | 14.850 | 14.160 | 14.650 | 14.633 | 11,962,217 |
| 2024-08-27 | 14.350 | 14.840 | 14.210 | 14.740 | 14.723 | 8,233,775 |
| 2024-08-26 | 14.820 | 15.020 | 14.250 | 14.520 | 14.503 | 7,635,579 |
| 2024-08-23 | 14.560 | 14.900 | 14.490 | 14.800 | 14.783 | 6,106,170 |
| 2024-08-22 | 14.980 | 15.120 | 14.330 | 14.420 | 14.404 | 9,979,835 |
| 2024-08-21 | 14.560 | 14.780 | 14.440 | 14.640 | 14.623 | 6,854,306 |
| 2024-08-20 | 14.670 | 14.750 | 14.330 | 14.530 | 14.513 | 8,747,044 |
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.