NVIDIA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	269.43	274.89	264.68	272.85	27.230	138,291
2023-03-22	261.99	275.74	261.99	269.18	26.864	2,013,607
2023-03-21	258.10	263.39	254.09	256.55	25.604	213,077
2023-03-20	259.28	260.24	251.59	258.10	25.758	618,893
2023-03-17	255.41	263.90	255.41	257.33	25.681	1,113,844
2023-03-16	239.30	253.46	239.30	250.40	24.990	156,798
2023-03-15	240.95	242.79	233.73	237.63	23.715	1,254,774
2023-03-14	233.68	242.13	233.68	240.90	24.042	334,782
2023-03-13	233.23	233.71	223.02	230.85	23.039	1,599,229
2023-03-10	233.58	236.25	227.31	233.23	23.276	85,027
2023-03-09	237.28	244.52	235.85	244.00	24.351	1,601,804
2023-03-08	236.85	240.26	232.88	237.28	23.680	1,463,991
2023-03-07	240.65	241.14	233.39	236.00	23.553	75,061
2023-03-06	239.43	242.44	236.53	241.68	24.115	68,036
2023-03-03	231.32	236.71	231.32	233.03	23.252	72,709
2023-03-02	225.83	232.03	224.51	228.25	22.776	52,293
2023-03-01	232.21	232.21	225.10	228.30	22.781	667,501
2023-02-28	236.45	238.15	232.98	233.38	23.287	45,384
2023-02-27	234.61	238.79	234.61	237.08	23.656	95,442
2023-02-24	233.23	234.63	229.67	230.05	22.955	106,008
2023-02-23	224.41	238.73	224.41	234.15	23.364	150,484
2023-02-22	210.95	210.95	204.30	206.10	20.565	1,433,897
2023-02-21	214.91	214.91	208.20	210.95	21.049	3,672,758
2023-02-20	215.03	215.03	215.03	215.03	21.456	0
2023-02-17	217.79	217.79	209.82	212.95	21.249	59,264
2023-02-16	225.13	225.49	219.84	222.40	22.192	122,896
2023-02-15	227.28	228.50	221.41	224.45	22.396	64,251
2023-02-14	218.90	229.09	213.64	224.00	22.351	82,377
2023-02-13	212.95	220.37	210.32	218.60	21.813	91,101
2023-02-10	220.70	220.70	208.17	212.95	21.249	127,517
2023-02-09	222.25	230.18	222.05	228.70	22.820	105,383
2023-02-08	222.80	228.65	221.43	223.08	22.259	174,655
2023-02-07	212.85	221.67	211.58	214.40	21.394	109,987
2023-02-06	209.28	215.69	207.92	212.85	21.239	58,210
2023-02-03	212.75	217.33	207.93	216.70	21.623	65,560
2023-02-02	209.93	219.44	206.90	212.75	21.229	185,944
2023-02-01	196.30	204.09	195.37	200.46	20.002	510,794
2023-01-31	196.40	196.64	189.00	196.31	19.588	108,309
2023-01-30	199.71	201.33	193.53	196.55	19.612	720,186
2023-01-27	195.05	205.87	194.43	199.71	19.928	110,338
2023-01-26	195.05	201.63	192.78	195.05	19.463	93,240
2023-01-25	191.20	192.65	185.80	187.97	18.756	1,223,430
2023-01-24	188.26	194.82	188.26	191.20	19.079	91,939
2023-01-23	179.75	192.40	178.20	187.97	18.756	216,258
2023-01-20	169.78	176.94	167.65	171.81	17.144	280,495
2023-01-19	173.77	173.77	167.32	169.78	16.941	184,531
2023-01-18	174.01	178.70	172.86	174.56	17.418	147,360
2023-01-17	169.49	177.00	168.99	174.01	17.363	227,577
2023-01-16	169.49	169.77	169.49	169.49	16.912	1,328
2023-01-13	164.53	168.10	161.78	167.52	16.716	94,576
2023-01-12	156.90	166.19	154.94	158.35	15.801	136,601
2023-01-11	155.85	159.09	155.85	157.43	15.709	108,620
2023-01-10	159.51	159.51	154.80	155.67	15.533	52,822
2023-01-09	151.82	160.55	151.82	159.28	15.894	108,272
2023-01-06	142.21	148.56	140.43	146.05	14.573	388,049
2023-01-05	145.38	145.38	141.47	142.15	14.184	345,101
2023-01-04	142.70	148.35	142.70	145.27	14.496	993,548
2023-01-03	144.59	149.89	140.97	141.72	14.141	113,796
2022-12-30	145.12	145.12	142.51	144.59	14.428	71,574
2022-12-29	142.33	146.73	142.33	144.84	14.453	48,359

← NewerPage 16 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.