NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 107.60 | 109.86 | 106.24 | 106.76 | 106.47 | 484,384 |
| 2024-08-29 | 107.46 | 112.32 | 107.20 | 109.38 | 109.08 | 1,094,861 |
| 2024-08-28 | 115.52 | 116.02 | 110.20 | 111.88 | 111.57 | 497,500 |
| 2024-08-27 | 113.40 | 115.48 | 111.06 | 114.88 | 114.56 | 333,293 |
| 2024-08-26 | 116.52 | 117.62 | 111.50 | 113.90 | 113.59 | 316,394 |
| 2024-08-23 | 113.00 | 116.00 | 112.16 | 115.06 | 114.74 | 387,341 |
| 2024-08-22 | 115.10 | 117.50 | 114.76 | 114.76 | 114.45 | 222,119 |
| 2024-08-21 | 113.80 | 116.28 | 113.30 | 114.96 | 114.64 | 176,250 |
| 2024-08-20 | 117.16 | 117.46 | 113.34 | 115.22 | 114.90 | 327,498 |
| 2024-08-19 | 112.32 | 114.56 | 111.18 | 114.56 | 114.25 | 242,606 |
| 2024-08-16 | 112.70 | 113.78 | 109.60 | 112.10 | 111.79 | 417,826 |
| 2024-08-15 | 107.40 | 111.56 | 106.30 | 110.96 | 110.66 | 506,589 |
| 2024-08-14 | 107.18 | 108.40 | 103.42 | 106.70 | 106.41 | 634,789 |
| 2024-08-13 | 101.26 | 104.96 | 100.46 | 104.66 | 104.37 | 609,085 |
| 2024-08-12 | 96.300 | 101.68 | 96.100 | 99.540 | 99.267 | 361,603 |
| 2024-08-09 | 96.500 | 98.800 | 94.750 | 95.930 | 95.667 | 509,855 |
| 2024-08-08 | 91.440 | 94.810 | 89.100 | 94.810 | 94.550 | 635,756 |
| 2024-08-07 | 95.500 | 99.510 | 94.560 | 96.210 | 95.946 | 576,037 |
| 2024-08-06 | 96.200 | 97.330 | 91.860 | 95.640 | 95.378 | 990,326 |
| 2024-08-05 | 85.300 | 93.110 | 82.600 | 91.770 | 91.518 | 2,226,945 |
| 2024-08-02 | 97.740 | 99.010 | 92.990 | 98.000 | 97.731 | 785,627 |
| 2024-08-01 | 111.92 | 112.14 | 104.92 | 105.68 | 105.39 | 875,040 |
| 2024-07-31 | 101.60 | 107.02 | 100.36 | 107.00 | 106.71 | 593,125 |
| 2024-07-30 | 102.70 | 103.56 | 96.600 | 97.400 | 97.133 | 282,583 |
| 2024-07-29 | 105.56 | 107.36 | 103.36 | 103.56 | 103.28 | 227,230 |
| 2024-07-26 | 104.20 | 107.00 | 103.20 | 103.92 | 103.63 | 340,075 |
| 2024-07-25 | 106.36 | 106.60 | 98.120 | 105.40 | 105.11 | 1,199,369 |
| 2024-07-24 | 111.00 | 111.66 | 108.20 | 108.64 | 108.34 | 224,137 |
| 2024-07-23 | 113.12 | 114.94 | 112.02 | 114.40 | 114.09 | 287,668 |
| 2024-07-22 | 109.40 | 113.24 | 109.20 | 111.04 | 110.74 | 397,864 |
| 2024-07-19 | 111.26 | 111.60 | 109.00 | 109.46 | 109.16 | 346,008 |
| 2024-07-18 | 112.00 | 112.08 | 106.92 | 107.68 | 107.38 | 623,350 |
| 2024-07-17 | 114.10 | 114.20 | 108.12 | 109.50 | 109.20 | 706,054 |
| 2024-07-16 | 118.06 | 118.60 | 114.50 | 116.06 | 115.74 | 253,645 |
| 2024-07-15 | 119.52 | 120.56 | 117.40 | 118.64 | 118.31 | 421,527 |
| 2024-07-12 | 116.90 | 120.14 | 116.38 | 119.74 | 119.41 | 507,285 |
| 2024-07-11 | 125.00 | 126.06 | 117.88 | 117.88 | 117.56 | 648,747 |
| 2024-07-10 | 122.00 | 124.50 | 122.00 | 123.86 | 123.52 | 322,933 |
| 2024-07-09 | 119.00 | 123.72 | 118.84 | 121.40 | 121.07 | 337,622 |
| 2024-07-08 | 116.20 | 120.64 | 115.18 | 118.80 | 118.47 | 394,032 |
| 2024-07-05 | 118.44 | 119.30 | 116.18 | 117.44 | 117.12 | 266,985 |
| 2024-07-04 | 119.50 | 119.80 | 117.18 | 117.72 | 117.40 | 264,248 |
| 2024-07-03 | 113.02 | 116.74 | 111.92 | 116.60 | 116.28 | 321,689 |
| 2024-07-02 | 115.08 | 115.10 | 112.76 | 113.70 | 113.39 | 192,118 |
| 2024-07-01 | 115.60 | 115.84 | 110.52 | 115.60 | 115.28 | 661,646 |
| 2024-06-28 | 116.76 | 119.20 | 115.50 | 117.68 | 117.36 | 303,678 |
| 2024-06-27 | 115.54 | 117.76 | 115.04 | 115.04 | 114.72 | 323,411 |
| 2024-06-26 | 121.20 | 121.42 | 114.84 | 115.52 | 115.20 | 1,308,510 |
| 2024-06-25 | 107.00 | 116.28 | 106.62 | 116.28 | 115.96 | 2,165,243 |
| 2024-06-24 | 117.60 | 118.56 | 110.24 | 112.34 | 112.03 | 1,215,240 |
| 2024-06-21 | 123.06 | 123.62 | 116.32 | 119.72 | 119.39 | 1,702,483 |
| 2024-06-20 | 131.80 | 132.00 | 126.94 | 129.54 | 129.18 | 925,774 |
| 2024-06-19 | 129.20 | 131.28 | 128.30 | 129.60 | 129.24 | 1,216,766 |
| 2024-06-18 | 122.66 | 124.42 | 121.80 | 124.42 | 124.08 | 292,038 |
| 2024-06-17 | 124.20 | 124.86 | 120.92 | 122.44 | 122.10 | 524,975 |
| 2024-06-14 | 122.70 | 124.36 | 120.20 | 121.98 | 121.65 | 884,514 |
| 2024-06-13 | 117.96 | 120.20 | 117.70 | 119.46 | 119.13 | 627,232 |
| 2024-06-12 | 112.70 | 117.00 | 112.60 | 115.76 | 115.44 | 438,847 |
| 2024-06-11 | 113.80 | 114.56 | 111.86 | 112.00 | 111.69 | 474,627 |
| 2024-06-10 | 114.10 | 114.56 | 109.04 | 114.22 | 113.90 | 1,280,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2224 USD |
| 2026-06-04 | 0.2224 USD |
| 2026-03-11 | 0.0089 USD |
| 2025-12-04 | 0.0089 USD |
| 2025-09-11 | 0.0089 USD |
| 2025-06-11 | 0.0089 USD |
| 2025-03-12 | 0.0089 USD |
| 2024-12-05 | 0.0089 USD |
| 2024-09-12 | 0.0089 USD |
| 2024-06-11 | 0.0089 USD |
| 2024-03-05 | 0.0356 USD |
| 2023-12-05 | 0.0356 USD |
| 2023-09-06 | 0.0356 USD |
| 2023-06-07 | 0.0356 USD |
| 2023-03-07 | 0.0356 USD |
| 2022-11-30 | 0.0356 USD |
| 2022-09-07 | 0.0356 USD |
| 2022-06-08 | 0.0356 USD |
| 2022-03-02 | 0.0356 USD |
| 2021-12-01 | 0.0356 USD |
| 2021-08-31 | 0.0356 USD |
| 2021-06-09 | 0.1424 USD |
| 2021-03-09 | 0.1424 USD |
| 2020-12-03 | 0.1424 USD |
| 2020-09-01 | 0.1424 USD |
| 2020-06-04 | 0.1424 USD |
| 2020-02-27 | 0.1424 USD |
| 2019-11-27 | 0.1424 USD |
| 2019-08-28 | 0.1424 USD |
| 2019-05-30 | 0.1424 USD |
| 2019-02-28 | 0.1424 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.