NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 141.96 | 142.32 | 138.88 | 139.67 | 13.937 | 79,887 |
| 2022-12-23 | 152.84 | 153.32 | 149.05 | 152.59 | 15.226 | 85,700 |
| 2022-12-22 | 160.96 | 160.96 | 148.83 | 154.81 | 15.447 | 113,647 |
| 2022-12-21 | 161.74 | 166.25 | 161.02 | 164.08 | 16.372 | 108,389 |
| 2022-12-20 | 163.09 | 163.09 | 158.54 | 161.74 | 16.139 | 61,377 |
| 2022-12-19 | 165.45 | 166.30 | 161.77 | 163.75 | 16.340 | 148,195 |
| 2022-12-16 | 168.75 | 170.29 | 164.19 | 166.27 | 16.591 | 182,263 |
| 2022-12-15 | 173.15 | 173.15 | 167.01 | 168.75 | 16.838 | 122,365 |
| 2022-12-14 | 182.21 | 182.50 | 175.86 | 180.32 | 17.993 | 958,153 |
| 2022-12-13 | 177.00 | 187.82 | 177.00 | 183.24 | 18.284 | 144,690 |
| 2022-12-12 | 169.37 | 172.60 | 167.98 | 170.66 | 17.029 | 322,978 |
| 2022-12-09 | 172.71 | 175.75 | 170.51 | 175.22 | 17.484 | 188,658 |
| 2022-12-08 | 159.81 | 169.44 | 159.81 | 166.85 | 16.649 | 1,552,183 |
| 2022-12-07 | 160.88 | 161.67 | 156.60 | 159.50 | 15.915 | 37,711 |
| 2022-12-06 | 165.55 | 165.55 | 159.47 | 160.02 | 15.967 | 231,849 |
| 2022-12-05 | 166.85 | 169.93 | 166.05 | 168.08 | 16.772 | 57,174 |
| 2022-12-02 | 167.95 | 167.95 | 164.63 | 164.90 | 16.454 | 36,789 |
| 2022-12-01 | 168.96 | 172.30 | 166.37 | 169.18 | 16.881 | 157,197 |
| 2022-11-30 | 156.39 | 164.00 | 156.39 | 156.69 | 15.635 | 55,076 |
| 2022-11-29 | 159.25 | 159.25 | 155.24 | 157.62 | 15.724 | 54,426 |
| 2022-11-28 | 163.30 | 163.41 | 159.12 | 162.33 | 16.194 | 34,870 |
| 2022-11-25 | 165.15 | 165.15 | 161.96 | 163.22 | 16.283 | 56,784 |
| 2022-11-24 | 165.84 | 165.84 | 165.84 | 165.84 | 16.544 | 0 |
| 2022-11-23 | 160.52 | 165.05 | 160.52 | 162.81 | 16.242 | 75,004 |
| 2022-11-22 | 153.64 | 159.24 | 151.35 | 158.42 | 15.804 | 2,531,900 |
| 2022-11-21 | 154.21 | 154.73 | 150.88 | 154.66 | 15.429 | 132,831 |
| 2022-11-18 | 158.87 | 159.64 | 151.24 | 154.19 | 15.382 | 89,961 |
| 2022-11-17 | 161.70 | 162.63 | 155.88 | 160.69 | 16.030 | 375,433 |
| 2022-11-16 | 163.47 | 163.47 | 159.08 | 160.59 | 16.020 | 135,074 |
| 2022-11-15 | 162.97 | 169.89 | 162.95 | 167.13 | 16.673 | 1,161,261 |
| 2022-11-14 | 162.19 | 164.93 | 159.62 | 163.09 | 16.270 | 88,564 |
| 2022-11-11 | 159.79 | 163.02 | 154.89 | 159.26 | 15.887 | 118,453 |
| 2022-11-10 | 139.54 | 155.10 | 135.65 | 150.83 | 15.047 | 226,752 |
| 2022-11-09 | 141.93 | 141.93 | 137.67 | 139.56 | 13.922 | 131,985 |
| 2022-11-08 | 143.96 | 148.77 | 143.96 | 147.05 | 14.669 | 118,780 |
| 2022-11-07 | 139.67 | 142.92 | 139.56 | 141.39 | 14.105 | 78,870 |
| 2022-11-04 | 137.07 | 142.16 | 137.07 | 139.52 | 13.918 | 148,266 |
| 2022-11-03 | 131.22 | 137.72 | 129.61 | 135.24 | 13.491 | 315,537 |
| 2022-11-02 | 137.41 | 141.91 | 135.43 | 138.97 | 13.863 | 1,258,994 |
| 2022-11-01 | 135.26 | 139.25 | 135.26 | 136.92 | 13.659 | 95,779 |
| 2022-10-31 | 135.32 | 138.12 | 133.02 | 134.03 | 13.371 | 236,796 |
| 2022-10-28 | 133.53 | 137.97 | 130.95 | 134.40 | 13.407 | 154,695 |
| 2022-10-27 | 133.72 | 138.24 | 131.36 | 134.48 | 13.415 | 216,077 |
| 2022-10-26 | 131.91 | 133.84 | 127.13 | 132.32 | 13.200 | 111,036 |
| 2022-10-25 | 125.99 | 132.76 | 125.99 | 130.11 | 12.980 | 893,250 |
| 2022-10-24 | 124.28 | 126.50 | 120.73 | 122.89 | 12.259 | 124,881 |
| 2022-10-21 | 120.57 | 124.77 | 118.89 | 121.21 | 12.092 | 86,223 |
| 2022-10-20 | 121.12 | 127.66 | 121.12 | 125.98 | 12.568 | 152,551 |
| 2022-10-19 | 118.51 | 123.24 | 118.51 | 121.39 | 12.110 | 379,456 |
| 2022-10-18 | 118.17 | 124.65 | 116.27 | 116.80 | 11.652 | 451,870 |
| 2022-10-17 | 115.37 | 119.39 | 115.37 | 117.00 | 11.672 | 123,028 |
| 2022-10-14 | 119.30 | 121.02 | 112.75 | 114.46 | 11.418 | 98,449 |
| 2022-10-13 | 115.46 | 120.70 | 108.39 | 117.14 | 11.686 | 229,409 |
| 2022-10-12 | 115.11 | 117.28 | 113.47 | 114.17 | 11.389 | 1,128,592 |
| 2022-10-11 | 115.73 | 118.40 | 112.87 | 114.40 | 11.412 | 121,925 |
| 2022-10-10 | 121.16 | 121.16 | 114.10 | 114.76 | 11.448 | 119,822 |
| 2022-10-07 | 131.30 | 131.30 | 121.57 | 122.89 | 12.259 | 138,684 |
| 2022-10-06 | 132.30 | 136.41 | 131.48 | 133.92 | 13.360 | 228,147 |
| 2022-10-05 | 131.28 | 131.67 | 126.34 | 126.93 | 12.662 | 68,878 |
| 2022-10-04 | 125.76 | 132.18 | 125.12 | 131.75 | 13.143 | 1,279,407 |
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.