NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	140.42	149.26	139.02	148.60	14.811	31,358
2023-01-06	136.18	138.00	133.88	138.00	13.755	12,230
2023-01-05	138.98	140.18	134.54	135.30	13.486	14,123
2023-01-04	135.48	139.00	134.64	138.94	13.849	35,453
2023-01-03	139.06	142.22	133.86	134.12	13.368	32,793
2023-01-02	137.50	140.28	137.50	138.02	13.757	12,612
2022-12-30	136.58	136.58	134.42	134.42	13.398	10,452
2022-12-29	132.02	136.72	131.94	136.72	13.627	22,636
2022-12-28	132.26	133.56	130.16	132.06	13.163	29,991
2022-12-27	143.68	144.64	136.12	136.48	13.603	18,722
2022-12-23	144.62	145.12	140.50	142.88	14.241	16,166
2022-12-22	155.48	155.48	143.68	143.68	14.321	11,373
2022-12-21	152.90	156.18	150.98	155.22	15.471	12,768
2022-12-20	150.96	153.08	149.44	151.24	15.075	17,874
2022-12-19	156.00	157.26	152.50	153.16	15.266	11,807
2022-12-16	158.10	159.68	154.68	156.50	15.599	10,708
2022-12-15	164.30	164.30	156.94	158.50	15.798	14,482
2022-12-14	170.06	171.16	168.00	168.66	16.811	9,378
2022-12-13	167.02	176.08	166.36	171.96	17.140	44,188
2022-12-12	161.58	163.24	159.80	162.12	16.159	10,119
2022-12-09	162.82	166.06	161.14	165.78	16.524	23,968
2022-12-08	153.40	160.00	152.00	158.14	15.762	15,073
2022-12-07	152.18	153.72	148.52	150.90	15.041	17,082
2022-12-06	157.64	159.16	151.96	153.16	15.266	9,996
2022-12-05	159.24	161.24	157.76	159.66	15.914	20,583
2022-12-02	161.46	162.60	157.36	158.88	15.836	20,322
2022-12-01	162.30	163.52	158.72	162.54	16.201	26,380
2022-11-30	150.88	153.84	150.06	153.72	15.322	13,399
2022-11-29	153.66	154.68	150.30	151.02	15.049	12,137
2022-11-28	155.40	156.50	152.94	154.80	15.426	9,521
2022-11-25	159.16	159.30	156.30	157.00	15.645	16,331
2022-11-24	159.44	160.04	158.58	158.86	15.831	7,530
2022-11-23	155.20	159.06	154.70	157.62	15.707	18,566
2022-11-22	148.82	154.00	147.40	153.52	15.298	6,601
2022-11-21	148.72	151.00	147.22	149.84	14.932	15,115
2022-11-18	152.40	154.38	147.78	149.08	14.856	15,701
2022-11-17	157.70	158.34	151.26	153.76	15.322	37,806
2022-11-16	159.88	161.10	152.90	155.92	15.538	30,973
2022-11-15	159.42	163.30	158.56	161.74	16.117	18,557
2022-11-14	156.92	159.10	154.86	158.22	15.767	22,556
2022-11-11	153.80	156.46	150.94	153.00	15.247	35,780
2022-11-10	138.22	149.40	135.80	149.40	14.888	39,353
2022-11-09	145.62	145.86	138.40	138.80	13.832	25,948
2022-11-08	144.48	148.60	143.50	146.40	14.589	39,035
2022-11-07	142.46	143.26	139.88	142.02	14.152	16,086
2022-11-04	138.80	143.30	138.36	140.46	13.997	28,315
2022-11-03	134.42	140.72	132.32	138.06	13.758	26,239
2022-11-02	138.96	142.94	138.20	139.44	13.895	22,782
2022-11-01	138.08	140.00	136.62	138.88	13.839	26,234
2022-10-31	138.56	139.60	134.80	136.36	13.588	20,734
2022-10-28	130.64	136.86	129.20	136.12	13.564	34,409
2022-10-27	132.02	138.00	131.22	134.00	13.353	41,528
2022-10-26	130.70	132.62	127.00	132.30	13.184	19,168
2022-10-25	128.20	132.34	127.24	132.24	13.178	14,307
2022-10-24	128.20	128.20	122.32	125.90	12.546	30,844
2022-10-21	122.64	126.78	121.76	124.16	12.373	21,301
2022-10-20	121.82	129.78	121.20	128.14	12.769	20,100
2022-10-19	122.46	125.84	120.44	123.46	12.303	33,138
2022-10-18	124.44	126.34	118.58	119.08	11.866	36,241
2022-10-17	116.98	121.16	116.06	120.52	12.010	26,948

← NewerPage 17 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.