NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 128.57 | 129.00 | 122.66 | 123.93 | 123.73 | 2,008,366 |
| 2024-08-27 | 128.53 | 133.00 | 123.90 | 128.57 | 128.36 | 2,141,513 |
| 2024-08-23 | 124.67 | 129.66 | 123.74 | 128.53 | 128.32 | 2,394,736 |
| 2024-08-22 | 128.08 | 130.75 | 123.80 | 128.63 | 128.42 | 1,831,918 |
| 2024-08-21 | 128.04 | 129.34 | 125.07 | 128.08 | 127.88 | 1,470,640 |
| 2024-08-20 | 127.11 | 129.89 | 125.90 | 126.13 | 125.93 | 2,078,759 |
| 2024-08-19 | 123.03 | 129.18 | 122.80 | 125.21 | 125.01 | 2,383,478 |
| 2024-08-16 | 121.39 | 125.01 | 120.50 | 123.03 | 122.83 | 2,153,409 |
| 2024-08-15 | 117.25 | 123.23 | 117.00 | 121.39 | 121.20 | 1,940,017 |
| 2024-08-14 | 114.09 | 119.50 | 114.09 | 117.25 | 117.06 | 2,418,626 |
| 2024-08-13 | 109.25 | 115.69 | 108.96 | 113.64 | 113.46 | 2,085,776 |
| 2024-08-12 | 105.62 | 111.06 | 104.60 | 109.25 | 109.08 | 2,913,324 |
| 2024-08-09 | 103.46 | 109.00 | 103.46 | 105.62 | 105.45 | 2,064,433 |
| 2024-08-08 | 99.005 | 105.45 | 89.728 | 103.07 | 102.91 | 2,480,314 |
| 2024-08-07 | 104.38 | 108.72 | 100.04 | 105.84 | 105.67 | 2,571,194 |
| 2024-08-06 | 101.21 | 107.41 | 100.50 | 104.38 | 104.21 | 2,672,531 |
| 2024-08-05 | 106.93 | 106.93 | 90.720 | 101.22 | 101.05 | 4,050,436 |
| 2024-08-02 | 106.60 | 110.20 | 101.40 | 105.31 | 105.14 | 2,838,573 |
| 2024-08-01 | 114.93 | 125.00 | 107.45 | 114.60 | 114.42 | 2,974,872 |
| 2024-07-31 | 108.00 | 116.45 | 108.00 | 114.93 | 114.75 | 2,570,726 |
| 2024-07-30 | 112.00 | 112.00 | 102.54 | 105.76 | 105.59 | 2,390,328 |
| 2024-07-29 | 113.04 | 116.28 | 111.44 | 112.98 | 112.80 | 3,508,688 |
| 2024-07-26 | 113.04 | 116.20 | 111.92 | 113.04 | 112.86 | 2,002,434 |
| 2024-07-25 | 114.89 | 116.60 | 106.31 | 114.05 | 113.87 | 3,872,637 |
| 2024-07-24 | 122.00 | 122.00 | 115.57 | 118.54 | 118.35 | 1,742,067 |
| 2024-07-23 | 122.35 | 124.68 | 121.90 | 123.69 | 123.49 | 907,240 |
| 2024-07-22 | 119.20 | 123.69 | 117.06 | 122.31 | 122.11 | 1,579,597 |
| 2024-07-19 | 120.96 | 122.22 | 117.37 | 119.20 | 119.01 | 1,682,204 |
| 2024-07-18 | 118.93 | 123.47 | 116.56 | 117.16 | 116.97 | 2,268,180 |
| 2024-07-17 | 126.58 | 132.93 | 116.73 | 118.93 | 118.74 | 2,397,437 |
| 2024-07-16 | 130.16 | 130.16 | 124.59 | 126.58 | 126.38 | 1,524,740 |
| 2024-07-15 | 130.56 | 131.38 | 127.27 | 130.37 | 130.16 | 1,330,987 |
| 2024-07-12 | 127.71 | 131.47 | 125.05 | 130.56 | 130.35 | 2,204,467 |
| 2024-07-11 | 133.35 | 137.17 | 127.06 | 130.07 | 129.86 | 2,166,946 |
| 2024-07-10 | 131.89 | 135.05 | 131.89 | 133.35 | 133.14 | 1,476,514 |
| 2024-07-09 | 128.73 | 133.82 | 128.20 | 131.75 | 131.54 | 1,560,446 |
| 2024-07-08 | 127.67 | 130.77 | 124.13 | 127.38 | 127.18 | 1,493,722 |
| 2024-07-05 | 127.40 | 129.99 | 125.68 | 127.67 | 127.47 | 1,704,971 |
| 2024-07-04 | 127.40 | 128.28 | 127.40 | 127.40 | 127.20 | 13,565 |
| 2024-07-03 | 121.94 | 128.60 | 120.45 | 125.74 | 125.54 | 1,677,735 |
| 2024-07-02 | 123.46 | 124.30 | 121.03 | 121.94 | 121.74 | 1,947,204 |
| 2024-07-01 | 124.84 | 124.84 | 118.84 | 123.46 | 123.26 | 1,633,349 |
| 2024-06-28 | 123.13 | 127.70 | 122.89 | 125.62 | 125.42 | 1,853,138 |
| 2024-06-27 | 124.10 | 126.40 | 122.95 | 124.43 | 124.23 | 4,498,986 |
| 2024-06-26 | 124.08 | 129.93 | 122.60 | 124.10 | 123.90 | 4,719,224 |
| 2024-06-25 | 119.75 | 125.59 | 115.01 | 123.32 | 123.12 | 3,193,336 |
| 2024-06-24 | 128.10 | 128.10 | 118.30 | 119.26 | 119.07 | 8,402,432 |
| 2024-06-21 | 131.13 | 137.38 | 124.30 | 128.32 | 128.11 | 2,489,965 |
| 2024-06-20 | 136.38 | 142.99 | 129.52 | 138.64 | 138.42 | 4,824,703 |
| 2024-06-19 | 136.38 | 136.38 | 135.58 | 136.38 | 136.16 | 59,357 |
| 2024-06-18 | 130.54 | 136.28 | 130.25 | 133.04 | 132.83 | 1,577,192 |
| 2024-06-17 | 130.64 | 133.73 | 129.59 | 130.54 | 130.33 | 1,837,998 |
| 2024-06-14 | 129.06 | 132.83 | 128.32 | 130.81 | 130.60 | 3,021,670 |
| 2024-06-13 | 125.91 | 130.00 | 125.91 | 129.06 | 128.85 | 1,954,207 |
| 2024-06-12 | 120.91 | 126.88 | 120.91 | 124.86 | 124.66 | 4,787,113 |
| 2024-06-11 | 122.58 | 122.85 | 118.74 | 120.18 | 119.99 | 1,207,798 |
| 2024-06-10 | 120.69 | 123.01 | 117.01 | 120.71 | 120.51 | 1,779,816 |
| 2024-06-07 | 1,211.40 | 1,240.00 | 1,180.00 | 1,191.70 | 118.97 | 1,134,600 |
| 2024-06-06 | 1,246.30 | 1,255.87 | 1,183.62 | 1,211.40 | 120.94 | 253,716 |
| 2024-06-05 | 1,163.01 | 1,214.84 | 1,163.01 | 1,193.60 | 119.16 | 301,895 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.2500 USD |
| 2026-03-10 | 0.0100 USD |
| 2025-12-03 | 0.0100 USD |
| 2025-09-10 | 0.0100 USD |
| 2025-06-10 | 0.0100 USD |
| 2025-03-11 | 0.0100 USD |
| 2024-12-05 | 0.0100 USD |
| 2024-09-12 | 0.0100 USD |
| 2024-06-11 | 0.0100 USD |
| 2024-03-05 | 0.0400 USD |
| 2023-12-05 | 0.0400 USD |
| 2023-09-06 | 0.0400 USD |
| 2023-06-07 | 0.0400 USD |
| 2023-03-07 | 0.0400 USD |
| 2022-11-30 | 0.0400 USD |
| 2022-09-07 | 0.0400 USD |
| 2022-06-08 | 0.0400 USD |
| 2022-03-02 | 0.0400 USD |
| 2021-12-01 | 0.0400 USD |
| 2021-08-31 | 0.0400 USD |
| 2021-06-09 | 0.1600 USD |
| 2021-03-09 | 0.1600 USD |
| 2020-12-03 | 0.1600 USD |
| 2020-09-01 | 0.1600 USD |
| 2020-06-04 | 0.1600 USD |
| 2020-02-27 | 0.1600 USD |
| 2019-11-27 | 0.1600 USD |
| 2019-08-28 | 0.1600 USD |
| 2019-05-30 | 0.1600 USD |
| 2019-02-28 | 0.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.