NVIDIA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	121.05	125.86	121.05	125.82	12.552	228,222
2022-09-30	121.74	126.31	120.87	126.01	12.571	51,572
2022-09-29	126.72	127.36	119.89	120.88	12.059	636,044
2022-09-28	125.27	127.48	122.02	125.92	12.562	287,683
2022-09-27	123.61	127.27	122.28	126.13	12.582	466,503
2022-09-26	124.16	126.57	122.38	125.14	12.484	463,053
2022-09-23	125.84	125.86	122.50	124.16	12.386	261,053
2022-09-22	132.61	132.61	125.01	126.74	12.643	613,055
2022-09-21	134.13	136.80	131.05	134.44	13.411	200,677
2022-09-20	133.14	134.81	130.60	132.82	13.250	1,044,298
2022-09-16	129.18	131.16	126.26	128.57	12.826	502,842
2022-09-15	131.09	132.27	127.92	129.18	12.887	82,017
2022-09-14	132.86	132.86	129.18	131.24	13.092	160,172
2022-09-13	143.61	148.00	133.80	135.54	13.521	124,739
2022-09-12	143.81	145.40	142.01	144.36	14.401	151,238
2022-09-09	141.32	144.68	141.32	142.15	14.181	117,608
2022-09-08	135.34	140.16	133.73	138.64	13.830	1,606,817
2022-09-07	136.10	136.93	133.47	135.71	13.538	98,386
2022-09-06	136.80	137.71	133.55	136.24	13.587	164,980
2022-09-05	136.80	136.80	136.47	136.80	13.643	5,590
2022-09-02	139.48	141.63	136.40	139.09	13.871	1,506,083
2022-09-01	143.71	143.71	132.75	133.33	13.297	105,452
2022-08-31	154.35	155.23	149.60	152.00	15.159	57,806
2022-08-30	160.30	160.34	151.83	155.24	15.482	118,187
2022-08-26	176.41	182.71	164.64	170.62	17.016	120,839
2022-08-25	173.27	178.50	166.34	177.94	17.746	210,645
2022-08-24	172.77	173.95	168.97	171.65	17.118	1,170,436
2022-08-23	171.97	174.42	169.76	173.78	17.331	146,669
2022-08-22	175.52	175.52	170.69	172.59	17.212	69,849
2022-08-19	185.08	185.08	177.72	179.40	17.891	107,141
2022-08-18	182.83	188.62	181.87	187.44	18.693	58,719
2022-08-17	186.84	186.84	181.48	182.87	18.237	60,578
2022-08-16	187.65	191.35	185.03	185.98	18.548	138,740
2022-08-15	186.19	190.38	186.19	186.66	18.615	35,399
2022-08-12	182.83	185.68	179.60	185.51	18.501	1,328,163
2022-08-11	180.13	187.00	180.13	184.18	18.368	56,584
2022-08-10	173.26	180.16	173.26	177.76	17.728	74,048
2022-08-09	174.41	174.41	167.30	170.19	16.973	84,865
2022-08-08	182.39	182.39	172.45	176.34	17.586	128,968
2022-08-05	188.69	192.20	186.70	188.10	18.759	49,665
2022-08-04	187.62	192.09	187.62	188.34	18.783	117,597
2022-08-03	184.32	187.98	181.55	184.16	18.366	54,616
2022-08-02	186.95	189.30	181.10	184.32	18.382	50,846
2022-08-01	179.97	188.41	179.97	186.95	18.644	66,525
2022-07-29	178.25	182.38	177.09	179.95	17.946	64,782
2022-07-28	175.17	181.34	174.42	178.25	17.777	111,463
2022-07-27	169.40	175.22	169.40	175.17	17.469	72,922
2022-07-26	167.44	170.24	165.09	166.37	16.592	129,631
2022-07-25	173.69	173.69	166.51	167.44	16.699	66,767
2022-07-22	178.99	182.00	171.38	174.83	17.436	75,760
2022-07-21	178.60	181.35	175.54	178.99	17.850	85,037
2022-07-20	168.13	178.89	168.13	178.60	17.812	423,353
2022-07-19	162.01	171.07	162.01	166.33	16.588	41,114
2022-07-18	161.20	168.85	161.20	165.16	16.471	128,677
2022-07-15	154.64	157.39	154.64	156.98	15.655	46,857
2022-07-14	151.69	153.44	147.46	148.59	14.819	47,362
2022-07-13	152.43	153.67	144.74	151.69	15.128	164,343
2022-07-12	151.75	154.12	148.99	152.43	15.202	67,077
2022-07-11	155.13	155.13	150.46	151.75	15.134	164,150
2022-07-08	155.13	160.37	154.06	160.18	15.975	44,290

← NewerPage 18 of 21 · 1,258 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.