NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 799.20 | 835.10 | 790.00 | 829.40 | 82.706 | 103,318 |
| 2024-03-11 | 788.90 | 820.00 | 770.30 | 800.20 | 79.794 | 194,624 |
| 2024-03-08 | 874.50 | 889.00 | 823.00 | 823.10 | 82.078 | 170,939 |
| 2024-03-07 | 817.40 | 843.70 | 813.30 | 838.80 | 83.644 | 86,936 |
| 2024-03-06 | 795.00 | 817.20 | 794.50 | 809.40 | 80.712 | 81,205 |
| 2024-03-05 | 787.70 | 798.10 | 766.50 | 777.80 | 77.561 | 109,818 |
| 2024-03-04 | 767.00 | 787.30 | 765.50 | 782.50 | 78.026 | 75,560 |
| 2024-03-01 | 742.60 | 757.10 | 735.00 | 755.50 | 75.334 | 49,141 |
| 2024-02-29 | 715.10 | 737.00 | 711.80 | 728.90 | 72.681 | 43,913 |
| 2024-02-28 | 723.10 | 725.00 | 712.30 | 725.00 | 72.292 | 60,790 |
| 2024-02-27 | 729.80 | 733.30 | 712.00 | 725.20 | 72.312 | 48,256 |
| 2024-02-26 | 729.50 | 742.40 | 723.80 | 737.30 | 73.519 | 72,602 |
| 2024-02-23 | 744.30 | 760.40 | 717.50 | 735.00 | 73.290 | 155,862 |
| 2024-02-22 | 698.00 | 723.00 | 686.10 | 720.00 | 71.794 | 301,909 |
| 2024-02-21 | 632.60 | 637.00 | 621.10 | 629.80 | 62.800 | 98,000 |
| 2024-02-20 | 674.00 | 675.90 | 627.80 | 632.30 | 63.049 | 239,333 |
| 2024-02-19 | 679.90 | 682.00 | 673.10 | 679.80 | 67.785 | 29,370 |
| 2024-02-16 | 680.30 | 691.40 | 674.30 | 686.80 | 68.483 | 45,143 |
| 2024-02-15 | 691.50 | 693.90 | 672.00 | 679.00 | 67.706 | 53,964 |
| 2024-02-14 | 682.00 | 692.60 | 671.00 | 678.00 | 67.606 | 65,749 |
| 2024-02-13 | 673.60 | 685.00 | 649.40 | 678.70 | 67.676 | 118,065 |
| 2024-02-12 | 670.10 | 688.50 | 669.40 | 688.50 | 68.653 | 75,033 |
| 2024-02-09 | 649.50 | 665.60 | 647.20 | 661.60 | 65.971 | 53,758 |
| 2024-02-08 | 657.20 | 657.40 | 644.20 | 654.60 | 65.273 | 42,735 |
| 2024-02-07 | 627.50 | 644.60 | 626.00 | 640.60 | 63.877 | 39,036 |
| 2024-02-06 | 662.90 | 662.90 | 627.40 | 632.70 | 63.089 | 107,955 |
| 2024-02-05 | 616.10 | 646.30 | 616.10 | 638.10 | 63.627 | 94,395 |
| 2024-02-02 | 588.40 | 607.20 | 586.20 | 607.20 | 60.546 | 33,253 |
| 2024-02-01 | 576.40 | 577.70 | 570.00 | 570.90 | 56.927 | 24,268 |
| 2024-01-31 | 571.90 | 571.90 | 559.10 | 565.60 | 56.398 | 50,072 |
| 2024-01-30 | 582.70 | 585.40 | 576.50 | 582.40 | 58.073 | 39,508 |
| 2024-01-29 | 567.20 | 572.90 | 564.00 | 568.30 | 56.667 | 31,066 |
| 2024-01-26 | 556.00 | 568.70 | 554.00 | 564.60 | 56.298 | 52,689 |
| 2024-01-25 | 567.80 | 578.10 | 567.50 | 575.60 | 57.395 | 56,920 |
| 2024-01-24 | 556.00 | 568.60 | 548.30 | 566.40 | 56.478 | 56,058 |
| 2024-01-23 | 549.60 | 551.00 | 539.80 | 549.10 | 54.753 | 27,955 |
| 2024-01-22 | 553.50 | 554.20 | 542.90 | 551.10 | 54.952 | 62,882 |
| 2024-01-19 | 532.10 | 535.80 | 526.80 | 534.90 | 53.337 | 51,587 |
| 2024-01-18 | 520.60 | 530.80 | 520.60 | 529.10 | 52.759 | 35,825 |
| 2024-01-17 | 515.70 | 522.00 | 504.70 | 515.50 | 51.402 | 40,914 |
| 2024-01-16 | 499.60 | 520.90 | 496.50 | 520.90 | 51.941 | 37,881 |
| 2024-01-15 | 502.00 | 505.40 | 500.70 | 505.00 | 50.355 | 33,895 |
| 2024-01-12 | 497.15 | 505.00 | 495.40 | 498.45 | 49.702 | 24,945 |
| 2024-01-11 | 499.00 | 504.50 | 489.50 | 492.70 | 49.129 | 43,044 |
| 2024-01-10 | 488.30 | 497.95 | 486.75 | 495.60 | 49.418 | 47,665 |
| 2024-01-09 | 478.20 | 484.30 | 472.70 | 483.35 | 48.197 | 52,676 |
| 2024-01-08 | 448.05 | 470.00 | 445.40 | 468.00 | 46.666 | 30,646 |
| 2024-01-05 | 439.15 | 451.00 | 437.55 | 450.50 | 44.921 | 18,555 |
| 2024-01-04 | 437.00 | 441.45 | 434.60 | 440.60 | 43.934 | 22,510 |
| 2024-01-03 | 439.05 | 441.00 | 432.55 | 437.05 | 43.580 | 40,451 |
| 2024-01-02 | 449.90 | 452.85 | 434.00 | 439.40 | 43.814 | 39,747 |
| 2023-12-29 | 448.55 | 449.75 | 447.40 | 449.75 | 44.846 | 8,096 |
| 2023-12-28 | 445.35 | 448.70 | 445.00 | 448.30 | 44.702 | 16,047 |
| 2023-12-27 | 445.65 | 448.20 | 442.25 | 444.90 | 44.363 | 13,301 |
| 2023-12-22 | 443.65 | 447.55 | 442.45 | 444.65 | 44.338 | 22,347 |
| 2023-12-21 | 443.25 | 446.65 | 442.00 | 443.45 | 44.218 | 32,667 |
| 2023-12-20 | 452.05 | 456.00 | 447.00 | 454.30 | 45.300 | 26,451 |
| 2023-12-19 | 457.50 | 459.45 | 445.75 | 447.80 | 44.652 | 35,178 |
| 2023-12-18 | 449.75 | 457.55 | 447.55 | 457.30 | 45.599 | 40,183 |
| 2023-12-15 | 440.90 | 452.40 | 439.00 | 450.25 | 44.896 | 41,243 |
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.