NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 217.80 | 219.75 | 212.75 | 215.20 | 21.432 | 63,884 |
| 2022-02-02 | 230.00 | 231.00 | 218.85 | 218.90 | 21.800 | 70,922 |
| 2022-02-01 | 221.95 | 224.95 | 212.55 | 217.60 | 21.671 | 84,412 |
| 2022-01-31 | 207.70 | 213.85 | 204.95 | 213.45 | 21.257 | 61,833 |
| 2022-01-28 | 199.88 | 202.05 | 190.88 | 199.74 | 19.892 | 90,082 |
| 2022-01-27 | 202.95 | 215.10 | 199.80 | 201.80 | 20.097 | 141,657 |
| 2022-01-26 | 199.40 | 209.35 | 199.40 | 205.10 | 20.426 | 97,470 |
| 2022-01-25 | 199.00 | 204.25 | 196.14 | 197.60 | 19.679 | 108,220 |
| 2022-01-24 | 206.90 | 209.50 | 190.48 | 193.10 | 19.231 | 218,234 |
| 2022-01-21 | 209.00 | 218.25 | 204.95 | 215.30 | 21.442 | 94,789 |
| 2022-01-20 | 221.70 | 225.25 | 220.65 | 224.30 | 22.338 | 32,989 |
| 2022-01-19 | 223.65 | 233.60 | 220.85 | 222.80 | 22.189 | 44,395 |
| 2022-01-18 | 233.15 | 234.25 | 228.30 | 231.30 | 23.035 | 57,244 |
| 2022-01-17 | 235.00 | 238.60 | 233.00 | 235.00 | 23.404 | 16,137 |
| 2022-01-14 | 233.45 | 237.80 | 228.25 | 236.45 | 23.548 | 85,252 |
| 2022-01-13 | 245.00 | 248.10 | 235.70 | 238.30 | 23.732 | 47,155 |
| 2022-01-12 | 245.60 | 250.20 | 242.00 | 244.75 | 24.375 | 56,806 |
| 2022-01-11 | 243.30 | 244.50 | 237.20 | 244.05 | 24.305 | 64,270 |
| 2022-01-10 | 241.35 | 245.05 | 226.80 | 231.05 | 23.010 | 93,352 |
| 2022-01-07 | 250.45 | 252.30 | 238.85 | 242.35 | 24.136 | 75,826 |
| 2022-01-06 | 245.05 | 251.15 | 239.25 | 247.05 | 24.604 | 99,225 |
| 2022-01-05 | 257.05 | 259.50 | 251.80 | 251.90 | 25.087 | 46,648 |
| 2022-01-04 | 268.55 | 270.35 | 250.75 | 255.05 | 25.400 | 61,081 |
| 2022-01-03 | 262.70 | 271.00 | 261.25 | 269.05 | 26.795 | 41,176 |
| 2021-12-30 | 264.05 | 267.90 | 263.55 | 264.80 | 26.371 | 12,958 |
| 2021-12-29 | 270.55 | 271.70 | 258.85 | 261.90 | 26.083 | 30,594 |
| 2021-12-28 | 274.60 | 278.00 | 266.85 | 266.85 | 26.575 | 49,331 |
| 2021-12-27 | 266.05 | 273.65 | 261.05 | 271.50 | 27.039 | 33,061 |
| 2021-12-23 | 260.25 | 265.70 | 260.00 | 265.70 | 26.461 | 39,416 |
| 2021-12-22 | 256.00 | 260.35 | 252.45 | 259.70 | 25.863 | 42,769 |
| 2021-12-21 | 250.00 | 253.65 | 243.00 | 247.80 | 24.678 | 43,561 |
| 2021-12-20 | 239.00 | 248.55 | 235.25 | 242.65 | 24.165 | 98,537 |
| 2021-12-17 | 251.05 | 256.30 | 243.15 | 252.20 | 25.117 | 95,046 |
| 2021-12-16 | 274.80 | 276.90 | 254.25 | 254.25 | 25.321 | 83,246 |
| 2021-12-15 | 252.30 | 257.30 | 247.80 | 253.75 | 25.271 | 43,106 |
| 2021-12-14 | 252.75 | 254.00 | 240.95 | 248.45 | 24.743 | 96,482 |
| 2021-12-13 | 269.40 | 273.10 | 257.00 | 257.20 | 25.614 | 56,136 |
| 2021-12-10 | 270.65 | 277.45 | 265.20 | 266.05 | 26.496 | 50,659 |
| 2021-12-09 | 282.95 | 284.45 | 277.35 | 280.10 | 27.895 | 52,128 |
| 2021-12-08 | 285.00 | 289.10 | 279.20 | 283.30 | 28.214 | 62,825 |
| 2021-12-07 | 271.35 | 283.05 | 271.00 | 282.25 | 28.109 | 65,438 |
| 2021-12-06 | 273.35 | 273.55 | 248.70 | 260.30 | 25.923 | 137,905 |
| 2021-12-03 | 285.55 | 286.40 | 268.40 | 271.65 | 27.054 | 63,521 |
| 2021-12-02 | 282.25 | 284.45 | 273.75 | 281.70 | 28.054 | 89,793 |
| 2021-12-01 | 292.95 | 295.95 | 287.60 | 292.80 | 29.160 | 47,314 |
| 2021-11-30 | 291.70 | 294.25 | 283.90 | 283.90 | 28.270 | 78,544 |
| 2021-11-29 | 285.05 | 290.20 | 282.85 | 289.55 | 28.833 | 67,148 |
| 2021-11-26 | 285.05 | 289.80 | 277.30 | 279.90 | 27.872 | 134,395 |
| 2021-11-25 | 294.75 | 295.00 | 290.05 | 294.75 | 29.350 | 20,749 |
| 2021-11-24 | 284.15 | 290.10 | 276.00 | 288.65 | 28.743 | 73,390 |
| 2021-11-23 | 280.00 | 287.50 | 274.40 | 278.65 | 27.747 | 133,160 |
| 2021-11-22 | 299.45 | 307.55 | 293.50 | 295.80 | 29.455 | 99,924 |
| 2021-11-19 | 285.05 | 290.00 | 282.60 | 288.00 | 28.678 | 76,867 |
| 2021-11-18 | 271.65 | 288.25 | 271.60 | 284.50 | 28.330 | 86,651 |
| 2021-11-17 | 268.95 | 269.90 | 261.90 | 265.80 | 26.468 | 31,226 |
| 2021-11-16 | 262.95 | 267.75 | 260.45 | 267.20 | 26.607 | 50,813 |
| 2021-11-15 | 266.30 | 268.25 | 261.20 | 262.15 | 26.104 | 44,738 |
| 2021-11-12 | 268.95 | 270.10 | 259.20 | 266.80 | 26.567 | 48,117 |
| 2021-11-11 | 261.05 | 265.90 | 259.90 | 262.75 | 26.164 | 53,542 |
| 2021-11-10 | 264.50 | 265.90 | 248.75 | 259.55 | 25.845 | 88,204 |
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.