NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	393.00	395.00	386.80	389.85	38.870	32,565
2023-09-20	407.60	408.95	401.40	404.90	40.371	21,568
2023-09-19	409.95	414.15	403.20	405.55	40.436	16,963
2023-09-18	412.50	413.15	396.40	408.95	40.775	49,406
2023-09-15	429.20	429.20	414.00	414.80	41.358	23,920
2023-09-14	428.50	430.80	425.55	428.60	42.734	22,579
2023-09-13	416.35	425.00	413.40	424.90	42.365	18,285
2023-09-12	420.30	426.00	415.75	422.85	42.161	27,345
2023-09-11	425.80	431.65	412.45	416.00	41.478	38,119
2023-09-08	433.85	434.85	422.80	426.75	42.549	32,165
2023-09-07	433.80	434.95	422.60	427.10	42.584	53,000
2023-09-06	450.95	452.40	435.70	438.20	43.691	30,502
2023-09-05	450.80	454.50	445.40	451.40	45.004	39,094
2023-09-04	450.95	453.95	450.50	450.50	44.914	16,474
2023-09-01	455.05	458.70	445.65	449.15	44.779	64,928
2023-08-31	453.00	458.20	448.40	456.30	45.492	46,215
2023-08-30	449.15	455.55	443.20	452.65	45.128	63,084
2023-08-29	434.00	448.00	429.75	448.00	44.665	62,508
2023-08-28	431.00	432.70	416.00	424.85	42.357	63,868
2023-08-25	436.35	444.30	420.60	423.85	42.257	89,791
2023-08-24	468.65	471.95	436.90	442.80	44.146	124,843
2023-08-23	423.50	431.25	418.10	429.20	42.790	57,220
2023-08-22	433.35	444.50	421.70	424.75	42.347	97,952
2023-08-21	401.50	419.00	401.45	416.25	41.499	45,100
2023-08-18	398.35	399.45	383.45	390.25	38.907	71,384
2023-08-17	401.25	404.35	397.00	398.35	39.715	33,916
2023-08-16	402.70	408.75	401.85	404.75	40.353	47,526
2023-08-15	409.35	413.65	400.65	407.50	40.627	47,482
2023-08-14	371.50	392.65	370.65	391.25	39.007	42,229
2023-08-11	386.00	386.40	372.35	372.35	37.123	25,954
2023-08-10	388.65	394.50	378.70	387.20	38.603	53,305
2023-08-09	407.70	410.55	384.05	388.10	38.693	35,689
2023-08-08	410.65	413.50	407.20	409.60	40.836	17,761
2023-08-07	409.05	413.55	408.20	408.20	40.697	22,290
2023-08-04	410.50	413.80	403.75	409.45	40.821	24,437
2023-08-03	404.00	411.70	399.35	409.25	40.801	38,018
2023-08-02	417.00	419.40	405.50	405.80	40.457	38,573
2023-08-01	426.00	427.25	419.50	425.25	42.397	18,315
2023-07-31	424.60	426.80	421.60	423.35	42.207	21,514
2023-07-28	424.50	426.40	421.75	425.00	42.372	23,764
2023-07-27	414.80	427.15	414.05	426.60	42.531	40,020
2023-07-26	416.05	416.65	403.50	406.45	40.522	23,467
2023-07-25	405.55	417.25	403.80	415.35	41.410	20,778
2023-07-24	398.20	407.10	397.10	405.60	40.437	28,865
2023-07-21	405.95	413.25	401.35	403.00	40.178	35,014
2023-07-20	415.10	420.90	406.75	415.70	41.444	25,892
2023-07-19	424.15	425.35	418.15	424.05	42.277	32,609
2023-07-18	414.20	417.15	407.50	410.25	40.901	25,367
2023-07-17	408.15	414.90	403.70	406.95	40.572	29,720
2023-07-14	413.10	427.70	410.90	421.20	41.993	37,823
2023-07-13	396.95	401.80	396.25	400.45	39.924	26,958
2023-07-12	384.55	395.70	384.55	391.00	38.982	18,902
2023-07-11	385.75	389.00	383.50	384.85	38.369	16,428
2023-07-10	386.05	391.10	381.70	383.20	38.204	24,960
2023-07-07	386.35	393.00	384.50	390.45	38.927	18,966
2023-07-06	387.60	388.70	380.00	383.15	38.199	21,149
2023-07-05	391.55	396.85	384.35	391.30	39.012	25,337
2023-07-04	388.95	390.55	388.20	390.10	38.892	9,625
2023-07-03	391.90	393.00	387.50	389.10	38.792	45,809
2023-06-30	378.20	389.35	377.50	386.15	38.498	22,686

← NewerPage 14 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.