NVIDIA Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	464.59	477.35	464.59	475.18	47.435	772,204
2023-12-07	464.35	465.05	455.03	461.33	46.053	1,116,177
2023-12-06	464.05	473.75	457.30	464.35	46.355	75,179
2023-12-05	451.35	465.85	451.35	464.05	46.325	86,155
2023-12-04	465.83	466.12	450.11	451.18	45.036	90,038
2023-12-01	468.65	471.93	461.93	465.83	46.498	64,584
2023-11-30	480.60	482.80	464.22	468.65	46.780	97,436
2023-11-29	478.21	487.61	478.21	480.60	47.973	4,716,372
2023-11-28	482.00	483.50	474.75	477.88	47.701	67,476
2023-11-27	480.85	485.27	474.12	482.00	48.112	68,270
2023-11-24	485.28	491.00	477.45	480.85	47.998	62,455
2023-11-23	485.28	485.28	485.28	485.28	48.439	0
2023-11-22	496.90	504.75	477.65	478.60	47.773	1,536,021
2023-11-21	494.05	505.64	492.33	496.90	49.600	85,347
2023-11-20	491.86	502.45	491.86	494.08	49.318	70,431
2023-11-17	490.20	497.12	490.20	491.53	49.063	144,552
2023-11-16	491.23	492.89	483.30	488.10	48.721	134,717
2023-11-15	492.10	501.50	482.00	491.25	49.036	101,356
2023-11-14	489.58	498.00	487.00	492.13	49.123	98,785
2023-11-13	480.67	490.44	480.67	489.58	48.869	80,584
2023-11-10	474.35	482.69	469.36	476.35	47.548	73,481
2023-11-09	465.41	482.25	465.41	474.35	47.349	210,602
2023-11-08	458.00	468.56	458.00	460.85	46.001	50,172
2023-11-07	455.63	462.14	451.64	456.35	45.552	82,479
2023-11-06	449.00	459.37	449.00	455.63	45.480	393,897
2023-11-03	432.45	453.08	432.45	441.63	44.082	138,814
2023-11-02	423.25	438.77	423.25	431.28	43.049	309,373
2023-11-01	406.27	421.24	406.27	418.60	41.784	220,001
2023-10-31	408.35	411.61	392.30	399.48	39.875	102,074
2023-10-30	407.88	417.66	404.87	408.35	40.761	81,219
2023-10-27	407.58	411.91	400.58	407.88	40.713	94,452
2023-10-26	408.25	422.44	398.82	407.58	40.683	93,855
2023-10-25	428.70	436.63	417.09	432.70	43.191	133,447
2023-10-24	427.00	436.64	427.00	428.70	42.792	103,307
2023-10-23	417.08	429.94	409.50	425.78	42.500	112,567
2023-10-20	424.70	424.70	410.78	417.08	41.632	90,156
2023-10-19	424.45	432.84	418.93	424.45	42.368	70,577
2023-10-18	438.90	439.38	420.40	424.45	42.368	210,041
2023-10-17	458.10	461.00	424.83	438.90	43.810	176,153
2023-10-16	460.55	462.21	449.12	458.10	45.727	63,544
2023-10-13	470.95	471.07	454.04	460.55	45.971	128,015
2023-10-12	463.33	476.01	463.33	470.95	47.009	94,204
2023-10-11	459.80	467.15	459.80	460.50	45.966	58,248
2023-10-10	450.88	462.54	450.88	455.33	45.450	449,233
2023-10-09	448.15	455.56	443.69	448.20	44.739	71,615
2023-10-06	442.75	456.40	440.41	448.15	44.734	516,268
2023-10-05	438.98	448.00	438.98	442.60	44.180	104,410
2023-10-04	437.28	441.31	427.01	436.90	43.611	45,331
2023-10-03	450.90	450.90	434.00	437.28	43.648	55,527
2023-10-02	435.43	451.67	434.99	451.03	45.021	76,125
2023-09-29	433.03	441.42	433.03	435.43	43.463	81,819
2023-09-28	421.30	434.45	421.30	424.55	42.378	94,251
2023-09-27	421.88	426.42	416.29	420.25	41.949	106,014
2023-09-26	424.70	428.15	416.65	421.88	42.111	1,692,315
2023-09-25	418.30	425.35	411.85	424.70	42.393	636,497
2023-09-22	412.90	421.10	408.31	418.30	41.754	210,123
2023-09-21	419.23	420.91	412.23	412.90	41.215	340,615
2023-09-20	435.48	438.91	429.20	436.00	43.521	101,939
2023-09-19	435.48	440.05	430.12	435.48	43.468	131,604
2023-09-18	442.17	442.17	423.03	435.48	43.468	166,492

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.