NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	254.85	256.85	252.30	253.40	25.261	22,017
2023-03-31	252.05	253.00	249.20	252.45	25.166	20,568
2023-03-30	249.40	252.10	248.55	251.05	25.027	31,018
2023-03-29	245.95	249.45	245.75	247.60	24.683	26,034
2023-03-28	247.05	247.30	238.80	242.05	24.130	21,119
2023-03-27	249.85	251.05	246.55	247.40	24.663	34,028
2023-03-24	253.10	253.65	245.45	246.55	24.578	24,833
2023-03-23	248.30	252.05	247.50	251.20	25.042	31,043
2023-03-22	242.80	251.95	241.80	250.05	24.927	20,088
2023-03-21	242.55	244.40	235.85	239.70	23.895	19,459
2023-03-20	239.75	242.85	234.45	239.75	23.900	36,987
2023-03-17	242.05	248.05	241.30	243.40	24.264	35,453
2023-03-16	229.90	237.30	226.30	236.85	23.611	22,833
2023-03-15	224.80	226.40	221.30	223.15	22.246	41,573
2023-03-14	215.60	225.75	213.10	225.30	22.460	26,617
2023-03-13	218.35	219.40	208.35	213.50	21.284	54,013
2023-03-10	221.00	222.70	213.35	221.45	22.076	33,782
2023-03-09	228.35	231.00	225.80	228.25	22.754	29,763
2023-03-08	221.55	227.10	220.95	224.85	22.415	19,459
2023-03-07	221.45	225.50	220.30	225.00	22.430	13,896
2023-03-06	224.70	226.95	222.00	225.45	22.471	20,400
2023-03-03	219.55	221.20	218.55	218.95	21.823	16,241
2023-03-02	210.85	215.15	210.30	214.10	21.340	20,836
2023-03-01	216.90	217.95	211.15	211.35	21.066	29,236
2023-02-28	221.85	223.05	219.20	221.05	22.033	20,454
2023-02-27	221.05	225.25	220.50	223.15	22.242	26,723
2023-02-24	221.00	222.60	217.55	219.35	21.863	45,653
2023-02-23	211.50	225.10	210.70	220.20	21.948	96,311
2023-02-22	194.00	197.80	185.00	195.52	19.488	32,381
2023-02-21	199.84	201.15	196.30	196.60	19.596	21,579
2023-02-20	200.05	202.05	199.60	201.60	20.094	8,207
2023-02-17	202.25	204.95	198.08	198.16	19.751	25,889
2023-02-16	212.30	213.00	206.55	208.70	20.802	31,783
2023-02-15	211.05	213.85	207.30	210.30	20.961	32,625
2023-02-14	202.95	211.85	199.66	209.20	20.852	36,957
2023-02-13	198.12	204.25	196.60	203.80	20.313	27,110
2023-02-10	208.20	208.35	198.56	198.56	19.791	58,245
2023-02-09	207.95	213.85	207.80	212.60	21.191	28,151
2023-02-08	208.05	213.00	206.40	207.75	20.707	40,641
2023-02-07	197.18	202.25	196.04	202.25	20.159	29,638
2023-02-06	194.30	200.40	191.28	200.35	19.970	24,842
2023-02-03	193.98	200.00	191.70	199.56	19.891	41,125
2023-02-02	189.02	197.24	187.96	195.52	19.488	54,428
2023-02-01	178.50	185.38	177.96	184.10	18.350	25,647
2023-01-31	175.10	181.10	173.48	179.64	17.905	35,930
2023-01-30	186.00	186.00	178.66	180.88	18.029	88,984
2023-01-27	178.38	186.20	177.26	185.28	18.467	32,415
2023-01-26	178.60	184.90	177.92	178.58	17.800	27,592
2023-01-25	176.24	176.36	170.40	173.32	17.275	19,780
2023-01-24	176.12	179.50	172.88	176.56	17.598	36,966
2023-01-23	165.18	174.24	164.40	173.78	17.321	49,014
2023-01-20	157.28	159.48	155.04	159.48	15.896	12,448
2023-01-19	159.68	160.82	155.18	156.24	15.573	24,625
2023-01-18	163.92	164.50	160.42	160.52	16.000	15,339
2023-01-17	156.18	163.34	154.96	161.24	16.071	19,972
2023-01-16	156.20	157.36	154.08	155.82	15.531	18,023
2023-01-13	152.08	155.04	149.60	153.44	15.294	22,795
2023-01-12	148.12	151.38	144.10	147.64	14.716	29,829
2023-01-11	147.64	148.96	145.00	146.02	14.554	20,141
2023-01-10	145.30	147.98	143.98	145.64	14.516	15,691

← NewerPage 16 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.