NVIDIA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	428.15	434.19	422.46	428.15	42.734	289,081
2023-06-21	432.10	439.00	420.87	421.68	42.087	59,844
2023-06-20	427.73	435.89	426.53	432.10	43.128	50,969
2023-06-19	427.73	435.15	427.73	427.73	42.691	596
2023-06-16	429.93	437.03	426.53	433.33	43.250	1,914,929
2023-06-15	429.78	431.88	421.65	429.93	42.911	90,537
2023-06-14	405.85	422.62	405.85	417.33	41.653	201,350
2023-06-13	394.82	409.00	394.82	405.58	40.480	1,083,425
2023-06-12	390.75	393.13	386.22	391.43	39.068	386,070
2023-06-09	385.98	397.05	385.98	390.75	39.001	47,566
2023-06-08	376.40	388.60	374.75	381.93	38.120	398,807
2023-06-07	389.28	394.98	380.84	384.35	38.362	55,312
2023-06-06	390.80	391.52	381.61	389.28	38.850	26,919
2023-06-05	393.63	395.08	388.04	390.80	39.002	38,518
2023-06-02	391.30	404.99	391.30	393.63	39.284	41,767
2023-06-01	380.90	399.80	378.34	391.23	39.044	888,244
2023-05-31	406.12	406.12	380.73	390.75	38.997	167,914
2023-05-30	383.53	419.37	371.00	410.40	40.958	151,438
2023-05-26	387.63	390.08	375.57	383.53	38.276	72,783
2023-05-25	323.45	398.20	323.45	393.63	39.284	319,593
2023-05-24	306.88	306.88	298.07	299.48	29.888	235,544
2023-05-23	312.75	312.75	307.00	312.15	31.152	2,449,463
2023-05-22	311.53	315.10	306.83	314.50	31.387	42,771
2023-05-19	315.68	318.30	309.26	310.55	30.993	79,099
2023-05-18	303.28	317.99	303.28	315.73	31.509	175,438
2023-05-17	294.00	300.80	292.76	297.63	29.703	247,561
2023-05-16	288.41	298.56	288.41	294.00	29.341	318,878
2023-05-15	282.35	288.73	281.70	284.10	28.353	384,421
2023-05-12	284.85	287.75	280.51	286.65	28.608	68,336
2023-05-11	289.28	289.60	282.46	284.85	28.428	50,206
2023-05-10	285.68	290.87	284.79	289.28	28.870	34,902
2023-05-09	284.65	291.51	284.50	285.68	28.510	543,192
2023-05-05	276.30	286.72	273.00	284.65	28.408	76,735
2023-05-04	278.60	278.60	272.40	276.85	27.630	34,830
2023-05-03	281.31	281.31	274.89	279.18	27.862	59,749
2023-05-02	288.85	289.83	280.85	284.40	28.383	69,174
2023-04-28	271.08	275.91	271.08	272.10	27.156	51,125
2023-04-27	268.90	274.78	266.40	269.63	26.909	230,059
2023-04-26	268.50	273.27	267.06	268.90	26.836	78,726
2023-04-25	269.08	272.46	263.20	268.50	26.796	51,202
2023-04-24	270.70	273.64	266.76	269.08	26.854	78,757
2023-04-21	271.40	271.40	267.31	270.70	27.016	64,039
2023-04-20	274.85	280.30	274.52	276.50	27.595	64,053
2023-04-19	277.58	278.84	272.53	274.85	27.430	56,294
2023-04-18	273.70	281.08	273.70	277.58	27.702	147,683
2023-04-17	264.73	268.94	264.73	266.75	26.622	381,299
2023-04-14	264.60	268.68	262.28	264.40	26.387	69,231
2023-04-13	267.23	268.76	263.28	264.60	26.407	67,350
2023-04-12	272.85	274.53	265.20	266.00	26.547	184,116
2023-04-11	271.68	277.80	271.68	272.85	27.230	42,997
2023-04-06	264.60	270.60	264.36	265.53	26.499	43,764
2023-04-05	270.77	270.77	263.97	264.60	26.407	131,093
2023-04-04	276.50	280.49	274.97	275.03	27.447	342,346
2023-04-03	273.73	279.87	273.38	276.50	27.595	292,696
2023-03-31	274.90	278.27	271.10	273.73	27.318	51,990
2023-03-30	271.02	274.97	271.02	274.90	27.435	140,186
2023-03-29	264.10	270.65	264.10	267.83	26.729	107,544
2023-03-28	265.31	265.31	258.58	261.18	26.065	54,431
2023-03-27	265.13	269.87	263.71	268.75	26.821	114,337
2023-03-24	271.91	271.91	263.56	265.13	26.459	58,631

← NewerPage 15 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.