NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,116.60 | 1,120.00 | 1,088.00 | 1,104.40 | 110.13 | 641,930 |
| 2024-06-06 | 1,140.60 | 1,154.80 | 1,088.40 | 1,108.40 | 110.53 | 165,726 |
| 2024-06-05 | 1,070.40 | 1,104.60 | 1,068.00 | 1,103.60 | 110.05 | 63,818 |
| 2024-06-04 | 1,061.00 | 1,068.00 | 1,040.00 | 1,050.60 | 104.76 | 57,568 |
| 2024-06-03 | 1,034.80 | 1,053.80 | 1,030.20 | 1,042.80 | 103.99 | 68,851 |
| 2024-05-31 | 1,024.00 | 1,042.40 | 997.00 | 1,006.20 | 100.34 | 93,117 |
| 2024-05-30 | 1,051.00 | 1,070.00 | 1,039.40 | 1,048.40 | 104.54 | 46,389 |
| 2024-05-29 | 1,070.60 | 1,070.60 | 1,024.20 | 1,049.80 | 104.68 | 100,584 |
| 2024-05-28 | 1,011.00 | 1,033.80 | 998.00 | 1,031.20 | 102.83 | 88,159 |
| 2024-05-27 | 998.20 | 1,019.60 | 996.20 | 1,006.00 | 100.32 | 111,950 |
| 2024-05-24 | 955.60 | 971.30 | 946.10 | 964.50 | 96.178 | 61,907 |
| 2024-05-23 | 935.10 | 969.10 | 926.50 | 969.10 | 96.637 | 127,913 |
| 2024-05-22 | 879.60 | 885.90 | 869.00 | 876.70 | 87.423 | 47,905 |
| 2024-05-21 | 878.50 | 880.30 | 858.20 | 873.90 | 87.144 | 32,792 |
| 2024-05-20 | 858.30 | 875.00 | 857.10 | 869.50 | 86.705 | 20,717 |
| 2024-05-17 | 868.80 | 875.00 | 857.00 | 860.60 | 85.817 | 16,899 |
| 2024-05-16 | 873.30 | 882.40 | 869.00 | 878.20 | 87.572 | 22,305 |
| 2024-05-15 | 844.50 | 869.50 | 840.70 | 866.50 | 86.406 | 19,800 |
| 2024-05-14 | 837.00 | 843.50 | 823.10 | 839.60 | 83.723 | 16,472 |
| 2024-05-13 | 837.20 | 841.50 | 819.40 | 836.50 | 83.414 | 21,421 |
| 2024-05-10 | 828.00 | 847.00 | 827.10 | 834.90 | 83.255 | 25,651 |
| 2024-05-09 | 836.90 | 846.00 | 819.50 | 830.50 | 82.816 | 17,333 |
| 2024-05-08 | 840.40 | 848.00 | 831.70 | 836.00 | 83.364 | 36,131 |
| 2024-05-07 | 850.90 | 850.90 | 827.80 | 839.00 | 83.664 | 52,674 |
| 2024-05-06 | 825.80 | 852.00 | 825.00 | 852.00 | 84.960 | 44,927 |
| 2024-05-03 | 805.10 | 824.00 | 799.60 | 817.60 | 81.530 | 32,642 |
| 2024-05-02 | 785.40 | 800.90 | 778.90 | 792.60 | 79.037 | 46,034 |
| 2024-04-30 | 820.10 | 829.30 | 809.60 | 821.80 | 81.948 | 33,500 |
| 2024-04-29 | 824.80 | 826.00 | 798.20 | 809.50 | 80.722 | 67,586 |
| 2024-04-26 | 787.20 | 817.80 | 777.10 | 812.40 | 81.011 | 62,291 |
| 2024-04-25 | 732.30 | 768.70 | 727.80 | 758.30 | 75.616 | 85,733 |
| 2024-04-24 | 791.00 | 792.00 | 764.10 | 768.00 | 76.584 | 56,667 |
| 2024-04-23 | 750.00 | 772.50 | 747.00 | 772.40 | 77.022 | 77,040 |
| 2024-04-22 | 733.30 | 748.40 | 718.20 | 732.60 | 73.054 | 118,341 |
| 2024-04-19 | 786.50 | 797.50 | 761.90 | 766.50 | 76.434 | 60,686 |
| 2024-04-18 | 807.00 | 807.00 | 773.70 | 803.30 | 80.104 | 49,805 |
| 2024-04-17 | 817.10 | 833.50 | 805.00 | 807.30 | 80.502 | 49,920 |
| 2024-04-16 | 809.00 | 825.00 | 796.30 | 820.90 | 81.859 | 68,657 |
| 2024-04-15 | 831.00 | 852.00 | 829.50 | 836.90 | 83.454 | 44,392 |
| 2024-04-12 | 849.80 | 851.00 | 831.10 | 840.60 | 83.823 | 45,301 |
| 2024-04-11 | 814.30 | 830.50 | 806.00 | 828.60 | 82.626 | 31,660 |
| 2024-04-10 | 780.30 | 812.60 | 773.40 | 807.90 | 80.562 | 64,515 |
| 2024-04-09 | 801.00 | 805.10 | 764.30 | 772.00 | 76.982 | 68,367 |
| 2024-04-08 | 812.80 | 821.00 | 801.00 | 808.00 | 80.572 | 25,522 |
| 2024-04-05 | 803.00 | 811.90 | 789.10 | 809.80 | 80.752 | 46,102 |
| 2024-04-04 | 825.90 | 833.50 | 822.20 | 822.50 | 82.018 | 33,994 |
| 2024-04-03 | 822.90 | 836.00 | 818.90 | 832.00 | 82.966 | 36,275 |
| 2024-04-02 | 843.00 | 843.00 | 813.80 | 829.40 | 82.706 | 45,989 |
| 2024-03-28 | 837.00 | 843.70 | 825.10 | 838.90 | 83.654 | 48,281 |
| 2024-03-27 | 859.00 | 865.30 | 824.00 | 834.70 | 83.235 | 66,416 |
| 2024-03-26 | 883.00 | 887.20 | 867.50 | 872.30 | 86.984 | 52,546 |
| 2024-03-25 | 877.20 | 892.00 | 861.00 | 878.90 | 87.642 | 87,985 |
| 2024-03-22 | 845.00 | 875.50 | 839.60 | 869.80 | 86.735 | 63,448 |
| 2024-03-21 | 838.00 | 851.60 | 831.00 | 850.70 | 84.830 | 64,280 |
| 2024-03-20 | 823.30 | 833.20 | 812.60 | 815.00 | 81.270 | 52,005 |
| 2024-03-19 | 809.50 | 819.00 | 783.50 | 817.70 | 81.540 | 137,699 |
| 2024-03-18 | 822.60 | 848.50 | 807.50 | 813.20 | 81.091 | 104,510 |
| 2024-03-15 | 799.80 | 822.00 | 793.00 | 815.40 | 81.310 | 63,232 |
| 2024-03-14 | 829.50 | 831.30 | 795.40 | 806.20 | 80.393 | 139,272 |
| 2024-03-13 | 854.00 | 855.00 | 808.20 | 813.10 | 81.081 | 102,023 |
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.