NVIDIA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	242.45	247.12	234.88	241.53	24.082	22,752
2022-04-06	259.59	259.59	240.10	246.25	24.553	70,997
2022-04-05	271.58	274.60	258.96	266.30	26.552	1,212,763
2022-04-04	266.40	275.53	266.20	271.58	27.078	18,392
2022-04-01	277.61	277.61	262.79	266.40	26.562	171,716
2022-03-31	279.58	282.37	273.90	279.63	27.881	56,660
2022-03-30	281.83	284.89	277.95	279.58	27.876	632,131
2022-03-29	283.08	289.40	279.82	281.83	28.100	619,446
2022-03-28	273.18	282.06	272.22	279.23	27.841	609,596
2022-03-25	278.90	286.00	272.80	273.18	27.238	27,055
2022-03-24	259.51	283.19	259.51	278.90	27.808	67,485
2022-03-23	266.70	269.99	255.99	264.80	26.402	894,845
2022-03-22	263.13	272.38	261.32	266.70	26.592	528,770
2022-03-21	261.63	271.50	260.00	267.13	26.634	1,907,356
2022-03-18	244.96	264.20	244.96	261.63	26.086	993,277
2022-03-17	243.68	249.95	239.19	242.40	24.169	38,354
2022-03-16	232.08	245.82	232.08	243.68	24.296	412,682
2022-03-15	216.35	229.01	213.30	225.88	22.521	67,692
2022-03-14	224.60	225.49	211.61	216.35	21.572	30,125
2022-03-11	227.20	232.48	221.87	224.60	22.394	97,119
2022-03-10	227.18	233.50	218.89	220.65	22.000	226,178
2022-03-09	215.14	230.96	215.14	227.18	22.651	566,423
2022-03-08	218.85	223.59	206.69	212.55	21.193	40,434
2022-03-07	229.33	229.80	217.35	218.85	21.821	75,746
2022-03-04	236.60	236.75	225.95	229.33	22.865	97,571
2022-03-03	240.40	247.07	234.74	236.60	23.591	222,033
2022-03-02	236.70	243.43	234.30	240.40	23.970	13,059
2022-03-01	243.66	243.66	231.38	240.35	23.961	10,463
2022-02-28	241.73	246.61	236.00	242.15	24.140	30,018
2022-02-25	233.00	241.98	233.00	241.73	24.098	32,872
2022-02-24	210.93	228.66	209.18	225.68	22.498	830,283
2022-02-23	233.28	241.53	227.53	231.33	23.061	42,143
2022-02-22	232.30	240.53	226.29	233.28	23.255	615,518
2022-02-21	232.30	232.30	232.30	232.30	23.158	0
2022-02-18	249.28	249.28	231.01	235.68	23.495	65,253
2022-02-17	259.93	259.93	241.74	249.58	24.880	73,590
2022-02-16	259.33	270.13	255.67	262.00	26.119	418,307
2022-02-15	248.50	263.73	243.63	259.33	25.852	136,007
2022-02-14	236.70	248.57	233.01	248.50	24.773	64,170
2022-02-11	254.45	262.94	242.04	250.85	25.007	34,379
2022-02-10	262.45	269.04	259.58	265.63	26.480	47,991
2022-02-09	247.88	265.88	246.83	262.45	26.164	90,115
2022-02-08	246.70	254.29	239.96	247.88	24.711	40,526
2022-02-07	241.85	250.57	241.85	246.70	24.594	29,662
2022-02-04	247.35	249.68	236.49	239.08	23.834	32,369
2022-02-03	248.90	250.68	241.87	247.43	24.666	25,159
2022-02-02	243.41	262.16	243.41	248.90	24.813	2,173,186
2022-02-01	239.08	252.36	238.77	242.85	24.210	150,604
2022-01-31	223.58	240.63	221.88	239.08	23.834	604,849
2022-01-28	224.40	226.29	213.22	223.58	22.288	42,882
2022-01-27	233.28	239.86	216.88	224.40	22.371	69,526
2022-01-26	228.06	240.36	228.06	233.28	23.255	49,780
2022-01-25	226.35	236.76	220.03	224.40	22.371	115,484
2022-01-24	235.40	239.80	209.03	217.18	21.650	42,773
2022-01-21	235.55	249.68	232.66	247.23	24.646	144,613
2022-01-20	253.18	256.37	250.47	252.25	25.147	112,911
2022-01-19	262.75	265.24	250.75	253.18	25.239	79,640
2022-01-18	266.11	266.11	259.09	262.75	26.194	73,915
2022-01-17	268.85	275.06	267.67	268.85	26.802	3,542
2022-01-14	271.13	272.38	262.30	270.10	26.926	156,103

← NewerPage 20 of 22 · 1,263 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.