NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 1,139.00 | 1,161.23 | 1,139.00 | 1,144.60 | 114.27 | 104,169 |
| 2024-06-03 | 1,101.20 | 1,157.07 | 1,101.20 | 1,130.40 | 112.85 | 173,131 |
| 2024-05-31 | 1,129.40 | 1,133.10 | 1,069.50 | 1,100.30 | 109.84 | 220,894 |
| 2024-05-30 | 1,134.10 | 1,158.00 | 1,125.70 | 1,129.40 | 112.75 | 162,878 |
| 2024-05-29 | 1,112.00 | 1,167.61 | 1,110.00 | 1,134.10 | 113.22 | 293,040 |
| 2024-05-28 | 1,060.00 | 1,149.20 | 1,060.00 | 1,112.00 | 111.01 | 276,030 |
| 2024-05-24 | 1,044.50 | 1,056.90 | 1,025.55 | 1,042.20 | 104.04 | 127,902 |
| 2024-05-23 | 949.50 | 1,063.18 | 949.50 | 1,044.50 | 104.27 | 447,004 |
| 2024-05-22 | 947.55 | 960.20 | 934.55 | 944.80 | 94.321 | 298,380 |
| 2024-05-21 | 942.25 | 956.40 | 931.80 | 947.55 | 94.596 | 71,854 |
| 2024-05-20 | 942.55 | 952.00 | 928.00 | 946.45 | 94.486 | 70,247 |
| 2024-05-17 | 946.25 | 947.34 | 921.74 | 942.55 | 94.096 | 76,760 |
| 2024-05-16 | 941.20 | 958.00 | 941.14 | 946.25 | 94.466 | 122,807 |
| 2024-05-15 | 911.65 | 948.35 | 910.00 | 941.20 | 93.962 | 95,523 |
| 2024-05-14 | 892.30 | 914.30 | 890.00 | 911.65 | 91.012 | 55,551 |
| 2024-05-13 | 897.20 | 909.99 | 885.56 | 892.30 | 89.080 | 66,464 |
| 2024-05-10 | 890.15 | 913.99 | 889.50 | 897.20 | 89.569 | 78,261 |
| 2024-05-09 | 908.30 | 910.51 | 882.27 | 890.15 | 88.865 | 75,432 |
| 2024-05-08 | 904.70 | 911.90 | 894.25 | 908.30 | 90.677 | 137,693 |
| 2024-05-07 | 913.00 | 921.40 | 890.09 | 904.70 | 90.318 | 220,202 |
| 2024-05-03 | 860.00 | 891.19 | 860.00 | 876.30 | 87.483 | 140,414 |
| 2024-05-02 | 831.99 | 857.67 | 831.99 | 850.15 | 84.872 | 106,502 |
| 2024-05-01 | 855.47 | 855.47 | 812.55 | 829.60 | 82.820 | 97,498 |
| 2024-04-30 | 873.80 | 888.00 | 863.00 | 878.75 | 87.727 | 185,972 |
| 2024-04-29 | 865.20 | 888.90 | 852.72 | 873.80 | 87.233 | 135,080 |
| 2024-04-26 | 833.96 | 883.12 | 833.96 | 865.20 | 86.374 | 456,341 |
| 2024-04-25 | 787.35 | 832.00 | 777.00 | 812.50 | 81.113 | 142,167 |
| 2024-04-24 | 823.75 | 846.09 | 800.66 | 822.35 | 82.097 | 213,879 |
| 2024-04-23 | 794.35 | 827.52 | 794.35 | 823.75 | 82.236 | 258,493 |
| 2024-04-22 | 776.20 | 799.75 | 753.56 | 780.50 | 77.919 | 237,570 |
| 2024-04-19 | 849.30 | 849.30 | 783.38 | 820.80 | 81.942 | 266,871 |
| 2024-04-18 | 854.35 | 866.44 | 824.01 | 853.50 | 85.206 | 247,520 |
| 2024-04-17 | 868.10 | 887.65 | 843.43 | 862.05 | 86.060 | 160,569 |
| 2024-04-16 | 859.45 | 881.09 | 850.00 | 868.10 | 86.664 | 474,745 |
| 2024-04-15 | 884.30 | 906.13 | 849.49 | 889.00 | 88.750 | 130,049 |
| 2024-04-12 | 908.00 | 909.00 | 882.93 | 884.30 | 88.281 | 80,412 |
| 2024-04-11 | 865.45 | 900.40 | 865.45 | 883.55 | 88.206 | 716,818 |
| 2024-04-10 | 843.45 | 886.71 | 835.08 | 865.00 | 86.355 | 153,794 |
| 2024-04-09 | 869.60 | 876.35 | 830.22 | 843.45 | 84.203 | 254,414 |
| 2024-04-08 | 875.45 | 887.89 | 867.21 | 869.60 | 86.814 | 59,286 |
| 2024-04-05 | 867.15 | 886.00 | 860.00 | 875.45 | 87.398 | 93,840 |
| 2024-04-04 | 901.90 | 906.14 | 886.80 | 901.70 | 90.018 | 67,081 |
| 2024-04-03 | 893.30 | 903.67 | 882.00 | 901.90 | 90.038 | 53,231 |
| 2024-04-02 | 906.65 | 913.10 | 876.36 | 891.45 | 88.995 | 358,252 |
| 2024-03-28 | 895.35 | 931.12 | 891.95 | 906.65 | 90.512 | 1,520,522 |
| 2024-03-27 | 945.72 | 945.72 | 891.23 | 895.35 | 89.384 | 169,767 |
| 2024-03-26 | 960.10 | 963.85 | 939.00 | 948.50 | 94.690 | 111,650 |
| 2024-03-25 | 946.15 | 967.50 | 935.00 | 960.10 | 95.849 | 992,090 |
| 2024-03-22 | 922.75 | 947.75 | 908.34 | 946.15 | 94.456 | 315,149 |
| 2024-03-21 | 904.40 | 927.75 | 904.40 | 922.75 | 92.120 | 251,904 |
| 2024-03-20 | 884.10 | 904.09 | 882.23 | 883.55 | 88.206 | 99,473 |
| 2024-03-19 | 885.50 | 905.00 | 850.13 | 871.35 | 86.988 | 559,510 |
| 2024-03-18 | 892.10 | 923.98 | 870.85 | 885.50 | 88.401 | 183,100 |
| 2024-03-15 | 867.75 | 895.38 | 862.56 | 892.10 | 89.060 | 111,644 |
| 2024-03-14 | 889.80 | 909.82 | 866.13 | 867.75 | 86.629 | 126,730 |
| 2024-03-13 | 905.00 | 939.29 | 871.14 | 889.80 | 88.830 | 646,648 |
| 2024-03-12 | 873.70 | 912.00 | 861.59 | 905.00 | 90.348 | 117,452 |
| 2024-03-11 | 851.55 | 894.55 | 822.00 | 873.70 | 87.223 | 153,274 |
| 2024-03-08 | 920.20 | 973.91 | 865.24 | 914.25 | 91.271 | 671,654 |
| 2024-03-07 | 888.00 | 924.29 | 888.00 | 920.20 | 91.865 | 114,632 |
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.