NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 116.98 | 121.16 | 116.06 | 120.52 | 12.010 | 26,948 |
| 2022-10-14 | 123.42 | 124.68 | 116.38 | 116.86 | 11.645 | 27,704 |
| 2022-10-13 | 118.00 | 122.64 | 112.32 | 120.80 | 12.038 | 42,996 |
| 2022-10-12 | 121.00 | 121.30 | 117.10 | 118.56 | 11.815 | 27,748 |
| 2022-10-11 | 117.66 | 120.32 | 116.60 | 119.04 | 11.862 | 28,990 |
| 2022-10-10 | 123.00 | 124.78 | 117.76 | 119.44 | 11.902 | 40,929 |
| 2022-10-07 | 129.98 | 130.56 | 125.62 | 125.62 | 12.518 | 48,085 |
| 2022-10-06 | 134.10 | 138.90 | 131.60 | 135.48 | 13.501 | 30,280 |
| 2022-10-05 | 131.80 | 132.34 | 128.20 | 129.88 | 12.943 | 28,223 |
| 2022-10-04 | 129.22 | 132.70 | 128.68 | 132.00 | 13.154 | 29,195 |
| 2022-10-03 | 124.36 | 127.80 | 122.10 | 127.50 | 12.705 | 25,661 |
| 2022-09-30 | 124.80 | 128.70 | 123.50 | 128.20 | 12.775 | 14,937 |
| 2022-09-29 | 130.38 | 130.38 | 123.88 | 124.50 | 12.407 | 27,253 |
| 2022-09-28 | 128.20 | 132.00 | 126.96 | 131.20 | 13.074 | 33,324 |
| 2022-09-27 | 128.60 | 132.06 | 128.32 | 130.24 | 12.979 | 29,527 |
| 2022-09-26 | 128.00 | 130.96 | 128.00 | 128.82 | 12.837 | 49,409 |
| 2022-09-23 | 127.00 | 129.12 | 125.28 | 127.62 | 12.717 | 34,078 |
| 2022-09-22 | 132.60 | 135.46 | 127.56 | 128.28 | 12.783 | 25,054 |
| 2022-09-21 | 132.90 | 136.92 | 131.42 | 136.60 | 13.612 | 28,675 |
| 2022-09-20 | 134.08 | 134.58 | 132.20 | 134.12 | 13.365 | 26,331 |
| 2022-09-19 | 130.98 | 134.40 | 129.68 | 132.04 | 13.158 | 25,373 |
| 2022-09-16 | 127.20 | 130.84 | 126.66 | 128.16 | 12.771 | 18,739 |
| 2022-09-15 | 132.48 | 132.80 | 128.00 | 129.48 | 12.903 | 14,621 |
| 2022-09-14 | 132.20 | 133.28 | 129.50 | 130.98 | 13.052 | 42,588 |
| 2022-09-13 | 144.20 | 145.20 | 134.10 | 134.32 | 13.385 | 31,822 |
| 2022-09-12 | 143.78 | 143.78 | 140.76 | 141.68 | 14.119 | 14,984 |
| 2022-09-09 | 139.90 | 143.32 | 139.84 | 143.32 | 14.282 | 26,779 |
| 2022-09-08 | 137.40 | 140.50 | 134.30 | 139.84 | 13.935 | 24,126 |
| 2022-09-07 | 135.10 | 138.04 | 134.68 | 135.86 | 13.539 | 16,823 |
| 2022-09-06 | 137.98 | 139.32 | 134.92 | 137.52 | 13.701 | 32,611 |
| 2022-09-05 | 137.80 | 138.72 | 136.50 | 137.76 | 13.724 | 10,602 |
| 2022-09-02 | 139.30 | 141.46 | 136.50 | 139.06 | 13.854 | 40,958 |
| 2022-09-01 | 141.52 | 145.30 | 133.60 | 135.00 | 13.449 | 116,736 |
| 2022-08-31 | 156.00 | 157.46 | 148.92 | 150.02 | 14.946 | 35,392 |
| 2022-08-30 | 159.26 | 161.00 | 153.42 | 154.64 | 15.406 | 32,273 |
| 2022-08-29 | 161.66 | 163.20 | 158.12 | 158.90 | 15.831 | 41,782 |
| 2022-08-26 | 178.80 | 179.58 | 168.62 | 168.88 | 16.825 | 26,056 |
| 2022-08-25 | 165.42 | 178.54 | 164.00 | 177.62 | 17.696 | 55,040 |
| 2022-08-24 | 172.06 | 173.98 | 170.46 | 173.34 | 17.269 | 19,525 |
| 2022-08-23 | 170.72 | 174.36 | 170.70 | 173.10 | 17.245 | 24,785 |
| 2022-08-22 | 174.26 | 176.02 | 172.34 | 173.40 | 17.275 | 20,454 |
| 2022-08-19 | 184.40 | 184.40 | 178.02 | 178.02 | 17.735 | 19,962 |
| 2022-08-18 | 178.40 | 185.60 | 178.16 | 185.60 | 18.491 | 15,763 |
| 2022-08-17 | 184.50 | 185.18 | 179.06 | 179.26 | 17.859 | 18,861 |
| 2022-08-16 | 186.90 | 188.56 | 181.78 | 185.30 | 18.461 | 24,116 |
| 2022-08-15 | 182.00 | 186.38 | 181.00 | 184.74 | 18.405 | 19,936 |
| 2022-08-12 | 174.94 | 180.80 | 174.36 | 179.92 | 17.925 | 26,189 |
| 2022-08-11 | 175.86 | 180.74 | 174.10 | 177.52 | 17.686 | 25,980 |
| 2022-08-10 | 165.50 | 172.26 | 165.28 | 172.26 | 17.162 | 38,537 |
| 2022-08-09 | 172.88 | 173.08 | 166.48 | 166.56 | 16.594 | 56,094 |
| 2022-08-08 | 188.76 | 188.86 | 170.30 | 171.12 | 17.048 | 73,453 |
| 2022-08-05 | 187.60 | 188.86 | 184.00 | 184.38 | 18.369 | 29,521 |
| 2022-08-04 | 185.00 | 188.36 | 184.00 | 184.54 | 18.385 | 29,125 |
| 2022-08-03 | 179.78 | 183.62 | 178.10 | 182.56 | 18.188 | 40,893 |
| 2022-08-02 | 179.90 | 182.00 | 176.60 | 181.02 | 18.034 | 36,294 |
| 2022-08-01 | 177.30 | 183.20 | 175.76 | 180.52 | 17.984 | 38,691 |
| 2022-07-29 | 177.58 | 177.58 | 173.96 | 174.80 | 17.415 | 21,903 |
| 2022-07-28 | 173.90 | 178.50 | 171.72 | 176.12 | 17.546 | 37,478 |
| 2022-07-27 | 166.00 | 172.96 | 165.56 | 171.22 | 17.058 | 27,276 |
| 2022-07-26 | 165.96 | 167.22 | 163.96 | 164.00 | 16.339 | 20,136 |
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.