NVIDIA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	457.00	457.00	439.16	447.58	44.676	584,126
2023-09-14	452.35	461.92	451.40	458.90	45.807	80,509
2023-09-13	454.70	459.09	445.20	452.35	45.153	868,464
2023-09-12	445.47	456.52	445.47	454.70	45.387	48,624
2023-09-11	457.18	462.69	443.14	443.88	44.307	146,587
2023-09-08	455.68	466.06	452.75	457.18	45.634	119,080
2023-09-07	470.61	470.61	451.57	455.93	45.510	51,148
2023-09-06	483.23	485.41	465.90	472.00	47.114	73,763
2023-09-05	484.65	487.89	478.80	480.05	47.914	129,532
2023-09-04	484.65	484.65	484.65	484.65	48.373	0
2023-09-01	494.75	498.50	481.50	488.70	48.777	61,083
2023-08-31	492.10	497.29	489.67	494.75	49.381	368,895
2023-08-30	484.26	499.23	484.26	492.10	49.116	105,281
2023-08-29	468.90	490.57	462.00	480.30	47.939	117,399
2023-08-25	477.63	477.95	450.25	456.45	45.558	136,737
2023-08-24	474.70	512.00	474.70	477.63	47.672	244,811
2023-08-23	460.85	470.46	452.11	463.83	46.294	162,462
2023-08-22	475.43	482.10	453.52	460.85	45.997	287,480
2023-08-21	432.99	462.45	432.99	452.00	45.114	1,028,699
2023-08-18	432.95	435.55	416.75	424.05	42.324	76,447
2023-08-17	440.17	440.17	432.82	432.95	43.213	37,049
2023-08-16	441.78	446.45	434.06	441.78	44.094	2,873,133
2023-08-15	437.24	452.65	437.24	441.78	44.094	1,176,374
2023-08-14	409.18	436.00	403.23	422.15	42.135	84,181
2023-08-11	424.00	424.00	406.50	414.30	41.351	248,523
2023-08-10	421.68	435.40	418.41	428.75	42.794	52,283
2023-08-09	443.83	448.21	421.35	421.68	42.087	85,645
2023-08-08	451.18	452.30	440.66	450.65	44.979	89,994
2023-08-07	451.33	455.36	445.71	451.18	45.032	69,316
2023-08-04	450.70	456.32	443.99	451.33	45.047	88,476
2023-08-03	443.28	450.89	437.76	450.70	44.984	61,567
2023-08-02	464.15	471.29	434.10	450.10	44.924	69,780
2023-08-01	468.83	468.83	460.50	464.15	46.327	26,896
2023-07-31	466.10	471.10	465.10	468.95	46.806	355,558
2023-07-28	469.33	470.13	460.00	466.10	46.521	41,921
2023-07-27	454.52	473.92	454.52	469.33	46.843	64,340
2023-07-26	460.80	461.00	446.53	447.68	44.682	43,274
2023-07-25	446.12	460.94	446.12	460.80	45.992	1,338,612
2023-07-24	447.78	450.66	440.66	446.00	44.515	59,226
2023-07-21	457.68	458.65	444.52	447.78	44.692	481,431
2023-07-20	470.51	470.51	453.32	457.68	45.681	101,715
2023-07-19	468.22	478.09	468.22	474.25	47.335	63,299
2023-07-18	459.18	476.22	457.59	459.53	45.865	55,194
2023-07-17	459.18	464.96	452.90	459.18	45.830	595,568
2023-07-14	461.81	480.18	461.81	472.80	47.190	65,909
2023-07-13	445.08	453.05	445.08	448.90	44.805	593,027
2023-07-12	428.00	439.21	428.00	438.20	43.737	625,351
2023-07-11	423.43	427.49	420.76	423.33	42.252	57,366
2023-07-10	425.08	428.08	416.70	423.43	42.262	92,872
2023-07-07	421.87	431.99	421.87	425.08	42.427	101,877
2023-07-06	420.73	420.73	413.63	414.40	41.361	21,424
2023-07-05	424.15	431.73	420.75	428.30	42.749	59,802
2023-07-04	424.15	424.15	424.13	424.15	42.334	5,000
2023-07-03	423.88	428.98	422.18	425.53	42.472	93,882
2023-06-30	408.53	425.48	408.53	423.88	42.307	38,360
2023-06-29	413.53	415.84	406.04	407.38	40.660	36,773
2023-06-28	407.53	418.32	404.28	413.53	41.274	73,103
2023-06-27	414.40	417.00	404.60	408.40	40.762	58,449
2023-06-26	420.55	430.25	401.01	414.40	41.361	277,492
2023-06-23	428.09	428.09	420.50	420.55	41.975	61,923

← NewerPage 14 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.