NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 139.80 | 141.02 | 136.62 | 136.62 | 136.26 | 301,010 |
| 2024-11-21 | 136.00 | 144.70 | 132.84 | 138.48 | 138.11 | 1,073,596 |
| 2024-11-20 | 139.94 | 140.30 | 135.70 | 137.54 | 137.17 | 591,642 |
| 2024-11-19 | 133.66 | 136.54 | 132.50 | 136.02 | 135.66 | 442,047 |
| 2024-11-18 | 134.92 | 135.78 | 129.86 | 133.48 | 133.13 | 785,194 |
| 2024-11-15 | 138.52 | 138.72 | 134.76 | 135.36 | 135.00 | 313,143 |
| 2024-11-14 | 139.50 | 140.94 | 137.86 | 140.66 | 140.29 | 247,944 |
| 2024-11-13 | 140.00 | 140.82 | 138.16 | 139.06 | 138.69 | 257,339 |
| 2024-11-12 | 136.00 | 141.08 | 135.04 | 140.36 | 139.99 | 335,897 |
| 2024-11-11 | 138.50 | 139.68 | 134.88 | 136.48 | 136.12 | 321,345 |
| 2024-11-08 | 139.00 | 139.48 | 136.16 | 137.16 | 136.80 | 416,347 |
| 2024-11-07 | 135.00 | 137.60 | 134.52 | 137.16 | 136.80 | 344,900 |
| 2024-11-06 | 132.00 | 135.06 | 130.96 | 134.22 | 133.86 | 467,351 |
| 2024-11-05 | 125.30 | 128.06 | 125.00 | 128.06 | 127.72 | 117,860 |
| 2024-11-04 | 128.12 | 128.30 | 124.40 | 127.22 | 126.88 | 171,531 |
| 2024-11-01 | 123.98 | 126.40 | 123.06 | 125.88 | 125.55 | 322,170 |
| 2024-10-31 | 126.14 | 127.32 | 121.92 | 122.94 | 122.61 | 424,671 |
| 2024-10-30 | 130.42 | 130.52 | 126.36 | 128.44 | 128.10 | 248,857 |
| 2024-10-29 | 129.88 | 131.46 | 128.60 | 131.08 | 130.73 | 221,199 |
| 2024-10-28 | 132.00 | 132.66 | 129.48 | 129.88 | 129.53 | 186,027 |
| 2024-10-25 | 129.40 | 133.16 | 129.40 | 132.90 | 132.55 | 256,508 |
| 2024-10-24 | 130.76 | 131.86 | 128.28 | 129.42 | 129.08 | 239,745 |
| 2024-10-23 | 132.84 | 133.12 | 128.36 | 129.86 | 129.51 | 257,662 |
| 2024-10-22 | 132.20 | 133.66 | 131.18 | 132.24 | 131.89 | 522,028 |
| 2024-10-21 | 127.46 | 130.76 | 126.08 | 130.04 | 129.69 | 384,107 |
| 2024-10-18 | 127.52 | 128.04 | 126.52 | 126.90 | 126.56 | 239,075 |
| 2024-10-17 | 128.04 | 130.00 | 126.70 | 128.94 | 128.60 | 694,989 |
| 2024-10-16 | 122.30 | 123.76 | 120.92 | 123.30 | 122.97 | 230,382 |
| 2024-10-15 | 126.60 | 126.88 | 118.18 | 121.32 | 121.00 | 546,910 |
| 2024-10-14 | 123.20 | 128.00 | 123.08 | 126.48 | 126.14 | 385,954 |
| 2024-10-11 | 123.26 | 124.00 | 122.26 | 123.30 | 122.97 | 177,715 |
| 2024-10-10 | 121.02 | 125.00 | 119.66 | 122.76 | 122.43 | 387,186 |
| 2024-10-09 | 121.70 | 123.10 | 119.84 | 121.80 | 121.48 | 555,319 |
| 2024-10-08 | 116.68 | 121.20 | 116.22 | 120.50 | 120.18 | 397,097 |
| 2024-10-07 | 113.84 | 117.48 | 112.26 | 117.48 | 117.17 | 378,170 |
| 2024-10-04 | 111.60 | 114.26 | 111.02 | 112.60 | 112.30 | 355,382 |
| 2024-10-03 | 108.10 | 112.70 | 107.40 | 111.74 | 111.44 | 289,667 |
| 2024-10-02 | 105.22 | 108.00 | 103.36 | 107.84 | 107.55 | 254,776 |
| 2024-10-01 | 109.22 | 110.40 | 105.08 | 106.20 | 105.92 | 165,216 |
| 2024-09-30 | 107.72 | 108.56 | 105.00 | 108.34 | 108.05 | 345,788 |
| 2024-09-27 | 109.90 | 111.34 | 107.36 | 107.74 | 107.45 | 153,272 |
| 2024-09-26 | 113.50 | 114.50 | 109.22 | 110.56 | 110.27 | 398,713 |
| 2024-09-25 | 107.58 | 111.80 | 106.76 | 111.14 | 110.84 | 332,799 |
| 2024-09-24 | 104.72 | 106.00 | 103.50 | 106.00 | 105.72 | 171,712 |
| 2024-09-23 | 104.74 | 105.20 | 103.18 | 103.88 | 103.60 | 183,489 |
| 2024-09-20 | 105.80 | 106.16 | 103.70 | 104.48 | 104.20 | 194,316 |
| 2024-09-19 | 104.80 | 107.40 | 104.14 | 107.06 | 106.78 | 392,626 |
| 2024-09-18 | 104.26 | 104.42 | 102.90 | 103.16 | 102.89 | 254,759 |
| 2024-09-17 | 104.96 | 106.80 | 104.84 | 105.48 | 105.20 | 209,578 |
| 2024-09-16 | 106.98 | 107.06 | 102.58 | 104.86 | 104.58 | 373,256 |
| 2024-09-13 | 107.70 | 108.10 | 106.08 | 107.68 | 107.39 | 324,946 |
| 2024-09-12 | 106.80 | 109.00 | 104.70 | 107.52 | 107.23 | 610,289 |
| 2024-09-11 | 97.430 | 101.52 | 97.100 | 99.330 | 99.058 | 499,854 |
| 2024-09-10 | 96.030 | 99.180 | 95.750 | 97.190 | 96.923 | 375,539 |
| 2024-09-09 | 94.500 | 96.430 | 93.150 | 94.940 | 94.680 | 398,819 |
| 2024-09-06 | 95.400 | 98.000 | 91.860 | 92.100 | 91.847 | 487,091 |
| 2024-09-05 | 96.220 | 98.850 | 93.680 | 96.040 | 95.777 | 455,492 |
| 2024-09-04 | 94.060 | 99.290 | 93.720 | 97.550 | 97.282 | 910,879 |
| 2024-09-03 | 107.46 | 108.12 | 99.100 | 100.70 | 100.42 | 535,234 |
| 2024-09-02 | 108.00 | 108.18 | 107.22 | 107.66 | 107.36 | 140,948 |
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.