NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	446.00	446.25	436.35	437.90	43.665	18,019
2023-12-13	442.50	450.25	439.35	446.55	44.527	30,906
2023-12-12	432.55	440.05	426.50	437.05	43.580	22,954
2023-12-11	440.45	444.60	426.90	427.50	42.628	30,056
2023-12-08	430.25	443.20	430.25	441.90	44.064	24,285
2023-12-07	421.05	430.50	420.05	428.70	42.747	26,230
2023-12-06	435.65	438.30	429.10	429.10	42.787	27,458
2023-12-05	416.05	431.00	415.50	426.70	42.548	27,661
2023-12-04	427.20	429.05	415.95	418.15	41.692	22,209
2023-12-01	428.95	432.85	426.00	431.25	42.998	31,020
2023-11-30	440.50	443.10	427.80	429.15	42.789	19,096
2023-11-29	436.00	444.00	435.90	437.80	43.651	26,808
2023-11-28	440.25	442.00	433.00	437.70	43.641	14,749
2023-11-27	435.15	442.20	433.05	439.30	43.801	36,574
2023-11-24	442.45	447.30	435.75	440.55	43.925	53,639
2023-11-23	447.70	450.55	446.70	449.00	44.768	13,253
2023-11-22	450.50	464.90	440.00	443.80	44.249	70,867
2023-11-21	461.00	462.00	449.85	454.25	45.291	25,973
2023-11-20	451.50	456.85	450.20	454.10	45.276	19,318
2023-11-17	456.95	458.50	450.60	453.00	45.167	17,588
2023-11-16	449.20	450.60	444.90	448.40	44.708	22,652
2023-11-15	461.00	462.10	448.85	453.55	45.221	40,195
2023-11-14	456.90	461.85	453.00	456.65	45.531	44,949
2023-11-13	450.00	458.80	449.75	456.90	45.555	34,808
2023-11-10	440.55	449.60	435.95	447.90	44.658	34,209
2023-11-09	437.45	448.00	436.15	447.30	44.598	92,768
2023-11-08	429.20	435.70	428.60	433.45	43.217	12,112
2023-11-07	425.95	432.05	423.50	431.35	43.008	16,544
2023-11-06	421.20	426.95	420.20	425.40	42.415	21,889
2023-11-03	407.55	417.45	406.25	417.45	41.622	14,820
2023-11-02	406.25	409.00	403.65	406.75	40.555	33,579
2023-11-01	385.05	398.20	382.80	396.30	39.513	16,226
2023-10-31	382.85	385.40	369.55	379.90	37.878	31,265
2023-10-30	387.75	393.85	382.30	384.90	38.377	32,205
2023-10-27	387.60	389.80	382.85	385.85	38.471	22,181
2023-10-26	387.70	399.70	383.80	383.80	38.267	44,251
2023-10-25	408.85	412.50	403.65	404.85	40.366	16,394
2023-10-24	408.45	412.15	402.05	406.50	40.530	34,305
2023-10-23	391.75	400.65	384.70	399.75	39.857	28,391
2023-10-20	393.25	400.85	388.00	390.25	38.910	27,410
2023-10-19	398.50	408.95	396.70	405.50	40.431	36,325
2023-10-18	409.60	411.05	400.55	403.10	40.191	46,727
2023-10-17	437.30	438.05	402.45	418.75	41.752	54,049
2023-10-16	431.40	437.95	424.70	437.95	43.666	29,552
2023-10-13	443.15	446.95	438.45	440.30	43.900	22,281
2023-10-12	443.40	450.50	439.60	447.50	44.618	26,829
2023-10-11	434.40	439.85	433.70	437.15	43.586	18,477
2023-10-10	428.50	435.15	425.65	434.35	43.307	23,583
2023-10-09	426.15	427.50	420.45	422.60	42.136	34,037
2023-10-06	422.95	426.75	418.40	426.75	42.549	24,485
2023-10-05	418.30	422.50	417.30	420.85	41.961	13,104
2023-10-04	409.00	418.70	408.10	417.75	41.652	23,013
2023-10-03	428.00	430.55	417.00	418.80	41.757	15,874
2023-10-02	417.60	429.50	415.50	428.40	42.714	40,941
2023-09-29	410.30	416.55	409.90	413.45	41.223	24,438
2023-09-28	405.05	407.15	399.50	407.15	40.595	18,354
2023-09-27	398.55	405.00	397.55	400.70	39.952	20,053
2023-09-26	395.05	404.00	393.50	398.80	39.763	16,354
2023-09-25	392.45	401.50	386.90	399.55	39.837	24,377
2023-09-22	386.40	394.95	386.25	393.65	39.249	47,866

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.