NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 377.05 | 382.25 | 373.95 | 378.00 | 37.686 | 17,597 |
| 2023-06-28 | 372.00 | 382.45 | 362.05 | 380.90 | 37.975 | 63,294 |
| 2023-06-27 | 373.00 | 376.40 | 369.50 | 374.30 | 37.317 | 28,507 |
| 2023-06-26 | 388.00 | 391.85 | 378.00 | 379.65 | 37.850 | 29,191 |
| 2023-06-23 | 390.60 | 394.10 | 385.90 | 388.00 | 38.683 | 36,904 |
| 2023-06-22 | 386.00 | 395.10 | 384.80 | 393.80 | 39.261 | 33,982 |
| 2023-06-21 | 399.50 | 402.35 | 384.50 | 388.70 | 38.753 | 41,763 |
| 2023-06-20 | 387.35 | 397.45 | 385.25 | 395.00 | 39.381 | 34,126 |
| 2023-06-19 | 392.00 | 392.15 | 386.85 | 388.85 | 38.768 | 20,608 |
| 2023-06-16 | 389.55 | 399.00 | 389.35 | 395.85 | 39.465 | 36,947 |
| 2023-06-15 | 396.85 | 398.25 | 387.00 | 391.70 | 39.052 | 59,587 |
| 2023-06-14 | 382.80 | 389.50 | 373.90 | 387.95 | 38.678 | 44,703 |
| 2023-06-13 | 368.15 | 378.45 | 367.20 | 376.75 | 37.561 | 37,693 |
| 2023-06-12 | 364.85 | 365.00 | 359.10 | 362.20 | 36.111 | 17,839 |
| 2023-06-09 | 359.60 | 368.65 | 357.35 | 363.05 | 36.195 | 54,522 |
| 2023-06-08 | 346.55 | 357.50 | 346.20 | 357.40 | 35.632 | 33,783 |
| 2023-06-07 | 360.55 | 367.65 | 358.40 | 361.45 | 36.036 | 31,761 |
| 2023-06-06 | 364.40 | 366.55 | 362.00 | 363.55 | 36.242 | 33,478 |
| 2023-06-05 | 366.00 | 370.00 | 361.15 | 367.10 | 36.596 | 60,507 |
| 2023-06-02 | 373.20 | 376.25 | 364.40 | 370.00 | 36.885 | 39,724 |
| 2023-06-01 | 357.35 | 367.85 | 340.00 | 365.40 | 36.426 | 64,073 |
| 2023-05-31 | 370.00 | 376.00 | 362.05 | 362.05 | 36.092 | 66,651 |
| 2023-05-30 | 369.00 | 390.85 | 368.85 | 383.55 | 38.236 | 124,466 |
| 2023-05-29 | 365.60 | 369.35 | 365.05 | 367.80 | 36.665 | 27,979 |
| 2023-05-26 | 351.90 | 362.05 | 348.05 | 360.20 | 35.908 | 80,719 |
| 2023-05-25 | 345.75 | 372.15 | 341.90 | 362.90 | 36.177 | 358,204 |
| 2023-05-24 | 283.05 | 284.00 | 277.00 | 279.10 | 27.823 | 58,898 |
| 2023-05-23 | 289.45 | 291.00 | 287.00 | 287.40 | 28.650 | 27,734 |
| 2023-05-22 | 288.55 | 291.60 | 283.80 | 289.60 | 28.870 | 34,432 |
| 2023-05-19 | 293.50 | 295.15 | 286.50 | 287.70 | 28.680 | 42,695 |
| 2023-05-18 | 279.55 | 293.20 | 277.75 | 292.95 | 29.204 | 33,117 |
| 2023-05-17 | 271.30 | 275.40 | 270.00 | 274.30 | 27.345 | 17,977 |
| 2023-05-16 | 265.20 | 271.80 | 264.25 | 271.40 | 27.055 | 16,657 |
| 2023-05-15 | 261.05 | 264.00 | 259.00 | 264.00 | 26.318 | 13,289 |
| 2023-05-12 | 262.30 | 264.15 | 259.70 | 259.75 | 25.894 | 16,872 |
| 2023-05-11 | 264.05 | 266.10 | 259.10 | 261.90 | 26.108 | 19,284 |
| 2023-05-10 | 259.35 | 264.80 | 259.35 | 263.65 | 26.283 | 15,894 |
| 2023-05-09 | 264.00 | 264.60 | 259.80 | 260.60 | 25.979 | 17,104 |
| 2023-05-08 | 260.00 | 261.90 | 256.90 | 261.90 | 26.108 | 14,343 |
| 2023-05-05 | 250.50 | 259.05 | 249.70 | 257.90 | 25.710 | 14,155 |
| 2023-05-04 | 251.25 | 252.80 | 248.55 | 251.75 | 25.097 | 21,958 |
| 2023-05-03 | 253.50 | 254.35 | 249.00 | 250.90 | 25.012 | 18,383 |
| 2023-05-02 | 260.75 | 263.40 | 256.45 | 257.30 | 25.650 | 47,530 |
| 2023-04-28 | 245.85 | 250.30 | 245.80 | 248.25 | 24.748 | 18,045 |
| 2023-04-27 | 245.70 | 249.60 | 241.95 | 243.35 | 24.259 | 22,390 |
| 2023-04-26 | 244.25 | 246.80 | 241.15 | 246.20 | 24.543 | 24,362 |
| 2023-04-25 | 243.00 | 247.15 | 241.80 | 242.85 | 24.209 | 14,288 |
| 2023-04-24 | 245.25 | 248.25 | 242.80 | 243.85 | 24.309 | 13,669 |
| 2023-04-21 | 248.55 | 250.00 | 243.80 | 246.90 | 24.613 | 20,470 |
| 2023-04-20 | 253.60 | 255.00 | 250.60 | 250.90 | 25.012 | 29,914 |
| 2023-04-19 | 251.85 | 253.50 | 249.00 | 252.55 | 25.176 | 18,482 |
| 2023-04-18 | 249.10 | 256.25 | 247.20 | 254.00 | 25.321 | 34,413 |
| 2023-04-17 | 243.60 | 246.15 | 241.55 | 243.75 | 24.299 | 20,159 |
| 2023-04-14 | 239.45 | 243.75 | 238.10 | 242.25 | 24.150 | 33,593 |
| 2023-04-13 | 242.25 | 242.30 | 238.15 | 240.60 | 23.985 | 19,252 |
| 2023-04-12 | 248.45 | 250.60 | 241.75 | 243.45 | 24.269 | 15,969 |
| 2023-04-11 | 253.50 | 254.65 | 248.75 | 250.20 | 24.942 | 21,314 |
| 2023-04-06 | 244.10 | 247.25 | 242.90 | 246.30 | 24.553 | 27,038 |
| 2023-04-05 | 251.15 | 251.15 | 240.00 | 244.05 | 24.329 | 33,784 |
| 2023-04-04 | 254.45 | 258.00 | 251.10 | 252.55 | 25.176 | 17,243 |
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.