NVIDIA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	151.30	159.33	151.30	155.13	15.471	128,155
2022-07-06	149.70	152.62	147.91	151.95	15.154	232,582
2022-07-05	144.38	149.37	140.60	145.64	14.525	129,389
2022-07-04	144.38	145.23	143.90	144.38	14.399	150,085
2022-07-01	151.59	151.59	143.96	146.99	14.659	93,155
2022-06-30	154.62	155.64	148.64	154.56	15.414	122,640
2022-06-29	159.82	159.82	151.73	154.62	15.420	209,278
2022-06-28	170.99	171.93	160.21	163.75	16.331	602,611
2022-06-27	169.47	174.11	166.47	170.99	17.053	133,508
2022-06-24	163.45	170.55	163.45	169.47	16.901	72,040
2022-06-23	164.53	165.97	158.62	161.98	16.154	1,518,151
2022-06-22	166.49	166.49	161.92	164.53	16.408	95,849
2022-06-21	158.80	170.03	158.80	167.97	16.751	130,372
2022-06-20	158.37	158.37	158.37	158.37	15.794	0
2022-06-17	154.85	159.71	153.50	155.77	15.535	98,589
2022-06-16	160.46	160.46	154.46	154.85	15.443	142,715
2022-06-15	159.29	164.95	159.29	161.64	16.120	153,059
2022-06-14	158.35	160.63	154.18	157.27	15.684	68,511
2022-06-13	169.62	171.49	156.65	158.35	15.792	61,822
2022-06-10	176.92	176.92	168.87	169.62	16.916	250,169
2022-06-09	189.14	189.14	184.44	185.98	18.548	48,724
2022-06-08	186.62	191.74	185.37	190.87	19.035	810,036
2022-06-07	188.63	189.22	182.00	186.62	18.607	37,439
2022-06-06	191.50	193.00	185.79	188.63	18.808	49,681
2022-06-01	188.02	190.28	181.27	186.31	18.576	1,733,342
2022-05-31	189.43	191.55	183.53	188.02	18.747	190,880
2022-05-30	189.43	191.03	185.96	185.96	18.542	1,061
2022-05-27	178.28	186.77	178.28	185.96	18.542	76,201
2022-05-26	160.23	180.74	160.23	175.09	17.458	72,229
2022-05-25	160.18	168.53	160.03	165.37	16.489	33,503
2022-05-24	167.11	171.18	157.98	160.18	15.971	102,946
2022-05-23	163.07	171.79	161.95	164.67	16.419	250,824
2022-05-20	174.29	175.67	157.58	163.07	16.259	71,507
2022-05-19	167.38	176.68	167.38	174.29	17.378	43,101
2022-05-18	179.36	181.06	169.50	175.20	17.469	46,674
2022-05-17	175.75	183.61	175.75	179.36	17.884	63,250
2022-05-16	174.78	177.78	171.18	172.28	17.178	42,473
2022-05-13	166.24	179.23	166.24	174.78	17.427	82,412
2022-05-12	163.53	170.09	156.29	164.41	16.393	155,503
2022-05-11	172.28	196.03	167.94	171.93	17.143	83,090
2022-05-10	172.98	181.96	170.57	172.28	17.178	49,775
2022-05-09	186.75	186.75	170.23	172.98	17.247	348,978
2022-05-06	188.98	195.03	179.94	193.51	19.294	47,039
2022-05-05	201.93	203.34	186.13	188.98	18.843	1,125,735
2022-05-04	195.77	199.80	187.68	188.59	18.804	1,171,721
2022-05-03	195.18	198.20	191.61	195.78	19.520	61,678
2022-04-29	194.46	201.18	189.48	195.18	19.460	126,917
2022-04-28	186.05	198.42	185.22	189.43	18.888	53,597
2022-04-27	188.84	191.40	182.92	186.05	18.551	68,081
2022-04-26	195.77	204.33	186.72	188.84	18.829	1,180,206
2022-04-25	191.03	198.44	191.02	195.78	19.520	1,845,978
2022-04-22	202.07	204.75	195.82	201.27	20.068	234,505
2022-04-21	215.88	223.77	201.00	214.25	21.362	330,807
2022-04-20	222.75	226.41	212.02	215.88	21.524	996,158
2022-04-19	216.60	223.68	213.47	222.75	22.210	101,750
2022-04-14	221.73	227.71	215.42	216.60	21.597	90,608
2022-04-13	219.88	224.40	214.64	221.73	22.108	177,235
2022-04-12	219.73	226.96	215.00	219.88	21.923	226,094
2022-04-11	226.25	226.25	216.78	219.73	21.908	109,183
2022-04-08	241.53	242.08	231.24	233.23	23.254	271,902

← NewerPage 19 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.