NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 868.00 | 897.25 | 868.00 | 881.60 | 88.012 | 163,496 |
| 2024-03-05 | 848.10 | 863.99 | 833.38 | 838.35 | 83.694 | 130,221 |
| 2024-03-04 | 826.50 | 872.10 | 826.50 | 848.10 | 84.663 | 147,403 |
| 2024-03-01 | 794.61 | 822.59 | 794.61 | 815.85 | 81.444 | 115,614 |
| 2024-02-29 | 785.10 | 799.15 | 773.00 | 794.45 | 79.308 | 743,740 |
| 2024-02-28 | 786.25 | 789.33 | 771.30 | 773.80 | 77.246 | 90,596 |
| 2024-02-27 | 794.66 | 794.66 | 771.65 | 786.25 | 78.489 | 124,167 |
| 2024-02-26 | 790.55 | 810.00 | 780.44 | 798.45 | 79.707 | 261,599 |
| 2024-02-23 | 775.70 | 823.89 | 775.70 | 790.55 | 78.918 | 306,508 |
| 2024-02-22 | 681.30 | 780.80 | 674.72 | 771.85 | 77.052 | 1,382,062 |
| 2024-02-21 | 684.40 | 688.88 | 666.13 | 681.30 | 68.012 | 255,019 |
| 2024-02-20 | 727.15 | 732.00 | 677.34 | 684.40 | 68.322 | 274,845 |
| 2024-02-19 | 727.15 | 727.15 | 727.15 | 727.15 | 72.589 | 0 |
| 2024-02-16 | 728.10 | 744.02 | 725.04 | 734.75 | 73.348 | 4,331,961 |
| 2024-02-15 | 726.05 | 744.40 | 724.03 | 728.10 | 72.684 | 116,861 |
| 2024-02-14 | 724.70 | 742.33 | 719.64 | 726.05 | 72.479 | 298,371 |
| 2024-02-13 | 719.15 | 734.47 | 696.19 | 724.70 | 72.345 | 155,478 |
| 2024-02-12 | 718.60 | 746.11 | 718.60 | 738.75 | 73.747 | 199,838 |
| 2024-02-09 | 702.25 | 720.60 | 696.97 | 717.50 | 71.626 | 92,049 |
| 2024-02-08 | 694.52 | 715.90 | 694.52 | 702.25 | 70.104 | 81,593 |
| 2024-02-07 | 683.75 | 695.68 | 675.20 | 691.15 | 68.996 | 87,414 |
| 2024-02-06 | 681.40 | 712.00 | 663.01 | 683.75 | 68.257 | 1,296,043 |
| 2024-02-05 | 661.95 | 694.88 | 661.95 | 681.40 | 68.022 | 160,635 |
| 2024-02-02 | 636.90 | 665.98 | 636.90 | 650.55 | 64.943 | 123,575 |
| 2024-02-01 | 615.27 | 628.88 | 615.27 | 617.10 | 61.603 | 111,779 |
| 2024-01-31 | 620.76 | 620.76 | 607.00 | 608.30 | 60.725 | 110,747 |
| 2024-01-30 | 622.60 | 634.88 | 622.60 | 629.80 | 62.871 | 175,077 |
| 2024-01-29 | 610.35 | 630.00 | 609.10 | 615.05 | 61.399 | 71,685 |
| 2024-01-26 | 617.79 | 617.79 | 601.00 | 610.35 | 60.929 | 170,081 |
| 2024-01-25 | 611.15 | 627.17 | 608.50 | 623.85 | 62.277 | 133,661 |
| 2024-01-24 | 598.73 | 628.42 | 598.73 | 611.15 | 61.009 | 438,787 |
| 2024-01-23 | 599.55 | 606.97 | 585.85 | 594.15 | 59.312 | 372,242 |
| 2024-01-22 | 590.70 | 604.79 | 590.70 | 599.55 | 59.851 | 138,954 |
| 2024-01-19 | 572.80 | 591.84 | 572.29 | 582.05 | 58.104 | 181,911 |
| 2024-01-18 | 558.42 | 576.00 | 558.42 | 572.80 | 57.181 | 339,708 |
| 2024-01-17 | 566.05 | 566.42 | 547.40 | 557.50 | 55.654 | 135,741 |
| 2024-01-16 | 547.15 | 568.31 | 541.71 | 566.05 | 56.507 | 357,543 |
| 2024-01-15 | 547.15 | 547.15 | 547.10 | 547.15 | 54.620 | 9,353 |
| 2024-01-12 | 542.30 | 549.99 | 542.30 | 546.65 | 54.570 | 2,672,009 |
| 2024-01-11 | 540.40 | 555.53 | 535.60 | 541.20 | 54.026 | 221,984 |
| 2024-01-10 | 530.71 | 546.00 | 530.71 | 540.40 | 53.947 | 161,514 |
| 2024-01-09 | 516.94 | 543.25 | 516.94 | 521.90 | 52.100 | 164,474 |
| 2024-01-08 | 492.00 | 517.87 | 488.60 | 512.43 | 51.154 | 356,085 |
| 2024-01-05 | 479.15 | 495.45 | 479.15 | 492.03 | 49.117 | 263,691 |
| 2024-01-04 | 475.12 | 485.00 | 475.12 | 478.60 | 47.777 | 44,217 |
| 2024-01-03 | 481.23 | 481.84 | 473.00 | 475.03 | 47.420 | 212,910 |
| 2024-01-02 | 495.50 | 495.50 | 475.96 | 481.23 | 48.039 | 81,509 |
| 2023-12-29 | 497.08 | 499.98 | 487.51 | 496.33 | 49.547 | 45,375 |
| 2023-12-28 | 494.16 | 498.85 | 494.16 | 497.08 | 49.622 | 42,105 |
| 2023-12-27 | 490.86 | 496.57 | 490.86 | 493.18 | 49.232 | 634,995 |
| 2023-12-22 | 486.75 | 493.65 | 486.00 | 488.43 | 48.758 | 76,447 |
| 2023-12-21 | 486.75 | 490.90 | 481.11 | 486.75 | 48.591 | 458,258 |
| 2023-12-20 | 493.78 | 499.96 | 491.00 | 494.58 | 49.372 | 418,550 |
| 2023-12-19 | 494.65 | 502.59 | 488.96 | 493.78 | 49.292 | 98,244 |
| 2023-12-18 | 490.85 | 502.80 | 489.82 | 494.68 | 49.382 | 103,920 |
| 2023-12-15 | 485.78 | 494.03 | 481.26 | 490.85 | 49.000 | 66,873 |
| 2023-12-14 | 483.58 | 486.66 | 474.23 | 485.78 | 48.494 | 91,982 |
| 2023-12-13 | 475.82 | 485.86 | 475.82 | 483.58 | 48.274 | 537,373 |
| 2023-12-12 | 460.46 | 474.21 | 460.46 | 470.25 | 46.944 | 53,837 |
| 2023-12-11 | 474.97 | 474.97 | 458.29 | 459.23 | 45.843 | 88,223 |
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.