NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	178.16	181.88	174.08	180.36	17.965	80,649
2022-04-29	185.00	190.98	182.76	184.06	18.333	72,660
2022-04-28	179.98	183.62	176.56	180.48	17.977	92,853
2022-04-27	176.28	181.60	173.70	177.70	17.700	108,972
2022-04-26	186.04	186.86	175.32	176.52	17.582	86,102
2022-04-25	178.76	185.00	177.00	182.06	18.134	149,239
2022-04-22	189.48	189.48	179.20	186.52	18.578	84,202
2022-04-21	198.12	205.25	196.30	196.30	19.553	52,691
2022-04-20	202.45	208.85	197.68	198.18	19.740	53,247
2022-04-19	204.75	207.00	197.62	205.65	20.484	56,537
2022-04-14	207.00	210.40	199.92	201.40	20.061	45,568
2022-04-13	202.00	205.30	198.50	203.85	20.305	57,482
2022-04-12	200.10	209.10	199.30	203.10	20.230	101,536
2022-04-11	208.60	210.05	200.10	201.40	20.061	105,938
2022-04-08	225.25	226.35	213.00	214.05	21.321	43,393
2022-04-07	224.60	227.90	220.05	220.05	21.918	65,193
2022-04-06	240.05	240.10	223.25	223.25	22.237	79,084
2022-04-05	249.80	251.60	240.40	240.95	24.000	44,451
2022-04-04	243.40	250.00	242.00	249.25	24.827	38,853
2022-04-01	249.30	250.10	241.05	241.35	24.040	59,418
2022-03-31	250.05	254.55	246.85	252.90	25.190	52,645
2022-03-30	255.75	257.80	249.10	251.90	25.091	51,345
2022-03-29	256.95	262.35	252.00	254.30	25.330	72,786
2022-03-28	252.65	256.85	250.10	250.35	24.936	69,594
2022-03-25	255.85	257.00	248.50	251.50	25.051	62,501
2022-03-24	236.65	254.35	236.20	252.00	25.101	86,135
2022-03-23	240.35	241.70	232.95	239.60	23.866	58,915
2022-03-22	244.45	246.75	239.80	243.05	24.209	40,047
2022-03-21	238.05	245.65	235.50	239.00	23.806	78,753
2022-03-18	222.10	241.95	221.15	235.55	23.462	91,742
2022-03-17	222.85	223.45	216.65	218.50	21.764	54,611
2022-03-16	214.35	222.95	211.00	220.15	21.928	47,358
2022-03-15	194.00	208.15	190.68	207.65	20.683	80,194
2022-03-14	202.75	204.50	195.18	195.18	19.441	84,436
2022-03-11	205.00	212.05	203.35	203.65	20.285	73,402
2022-03-10	208.05	208.05	198.80	199.86	19.907	89,216
2022-03-09	203.00	208.45	200.45	204.90	20.409	76,030
2022-03-08	196.38	199.36	189.76	194.10	19.334	109,128
2022-03-07	203.00	210.65	199.60	202.15	20.135	128,355
2022-03-04	213.90	216.55	207.00	208.95	20.813	82,446
2022-03-03	218.25	221.15	212.90	215.20	21.435	46,836
2022-03-02	210.65	217.20	208.40	216.20	21.535	70,956
2022-03-01	220.00	220.00	212.35	212.35	21.148	56,192
2022-02-28	211.40	218.90	210.15	218.30	21.740	56,673
2022-02-25	206.25	215.20	205.15	214.60	21.372	69,896
2022-02-24	188.76	202.75	184.54	201.25	20.042	140,148
2022-02-23	210.90	212.75	203.80	205.00	20.416	50,676
2022-02-22	195.50	212.25	195.00	206.00	20.515	143,205
2022-02-21	209.95	211.00	198.10	203.45	20.262	82,852
2022-02-18	218.10	220.05	204.60	207.00	20.615	81,036
2022-02-17	228.90	230.35	212.80	218.20	21.730	121,921
2022-02-16	234.55	235.45	224.95	230.20	22.926	73,645
2022-02-15	218.95	230.80	216.15	230.30	22.936	78,711
2022-02-14	209.40	219.75	203.30	219.25	21.835	126,062
2022-02-11	223.50	229.55	218.30	218.50	21.760	44,311
2022-02-10	234.55	234.55	226.80	229.55	22.861	56,864
2022-02-09	222.45	230.45	221.55	229.70	22.876	50,040
2022-02-08	217.70	217.70	210.55	217.60	21.671	57,272
2022-02-07	214.00	217.60	210.15	215.55	21.467	41,356
2022-02-04	215.50	216.35	206.50	210.90	21.003	65,778

← NewerPage 20 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.