NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 280.60 | 286.17 | 266.40 | 271.13 | 27.029 | 158,830 |
| 2022-01-12 | 277.88 | 285.95 | 272.23 | 276.50 | 27.564 | 27,161 |
| 2022-01-11 | 276.98 | 279.90 | 268.42 | 273.88 | 27.303 | 42,317 |
| 2022-01-10 | 272.00 | 272.00 | 256.65 | 259.53 | 25.872 | 157,222 |
| 2022-01-07 | 279.93 | 289.12 | 270.74 | 272.10 | 27.126 | 59,395 |
| 2022-01-06 | 276.98 | 283.69 | 270.86 | 279.93 | 27.906 | 465,301 |
| 2022-01-05 | 287.83 | 294.09 | 280.26 | 286.15 | 28.526 | 31,646 |
| 2022-01-04 | 303.55 | 304.68 | 283.68 | 283.68 | 28.280 | 218,512 |
| 2021-12-31 | 300.10 | 300.10 | 294.11 | 295.83 | 29.491 | 4,005 |
| 2021-12-30 | 296.03 | 304.22 | 296.03 | 303.38 | 30.244 | 17,533 |
| 2021-12-29 | 305.28 | 305.28 | 293.79 | 295.88 | 29.496 | 787,487 |
| 2021-12-24 | 295.58 | 302.61 | 295.58 | 295.58 | 29.466 | 750,673 |
| 2021-12-23 | 294.00 | 300.50 | 294.00 | 298.85 | 29.793 | 336,425 |
| 2021-12-22 | 288.70 | 296.84 | 285.55 | 293.18 | 29.227 | 44,952 |
| 2021-12-21 | 275.43 | 288.94 | 274.24 | 278.60 | 27.774 | 127,331 |
| 2021-12-20 | 271.47 | 284.42 | 271.47 | 275.43 | 27.457 | 102,311 |
| 2021-12-17 | 288.80 | 289.63 | 277.56 | 285.73 | 28.484 | 461,803 |
| 2021-12-16 | 308.88 | 312.47 | 283.84 | 288.80 | 28.791 | 2,049,363 |
| 2021-12-15 | 278.67 | 291.07 | 278.67 | 288.85 | 28.796 | 222,312 |
| 2021-12-14 | 286.13 | 288.21 | 272.56 | 277.43 | 27.657 | 135,586 |
| 2021-12-13 | 301.03 | 308.31 | 288.06 | 292.20 | 29.130 | 114,893 |
| 2021-12-10 | 305.98 | 312.37 | 298.66 | 301.03 | 30.009 | 345,539 |
| 2021-12-09 | 320.55 | 324.21 | 305.45 | 312.95 | 31.198 | 791,598 |
| 2021-12-08 | 317.83 | 324.27 | 316.00 | 320.55 | 31.956 | 27,906 |
| 2021-12-07 | 305.18 | 323.07 | 303.94 | 317.83 | 31.684 | 32,704 |
| 2021-12-06 | 303.93 | 314.96 | 280.75 | 291.13 | 29.022 | 281,225 |
| 2021-12-03 | 317.38 | 327.03 | 301.54 | 303.93 | 30.298 | 2,517,930 |
| 2021-12-02 | 318.13 | 324.48 | 310.40 | 317.38 | 31.639 | 980,085 |
| 2021-12-01 | 320.27 | 335.71 | 320.27 | 331.03 | 33.000 | 145,119 |
| 2021-11-30 | 330.28 | 342.07 | 318.76 | 324.80 | 32.376 | 88,092 |
| 2021-11-29 | 320.45 | 331.46 | 320.45 | 324.20 | 32.316 | 406,648 |
| 2021-11-26 | 327.68 | 333.58 | 313.51 | 314.70 | 31.369 | 1,773,142 |
| 2021-11-25 | 327.68 | 334.60 | 327.68 | 327.68 | 32.662 | 3,632 |
| 2021-11-24 | 314.75 | 326.15 | 309.40 | 323.28 | 32.224 | 881,907 |
| 2021-11-23 | 314.40 | 323.31 | 308.80 | 314.75 | 31.374 | 40,360 |
| 2021-11-22 | 325.08 | 346.02 | 321.54 | 334.20 | 33.313 | 49,442 |
| 2021-11-19 | 322.50 | 329.93 | 314.85 | 325.08 | 32.403 | 72,285 |
| 2021-11-18 | 299.23 | 327.42 | 296.00 | 317.83 | 31.680 | 186,788 |
| 2021-11-17 | 303.68 | 306.86 | 292.49 | 299.23 | 29.826 | 101,018 |
| 2021-11-16 | 298.30 | 304.70 | 297.00 | 303.68 | 30.270 | 18,924 |
| 2021-11-15 | 303.53 | 308.43 | 292.57 | 298.30 | 29.734 | 242,363 |
| 2021-11-12 | 298.65 | 309.81 | 296.31 | 303.53 | 30.255 | 20,857 |
| 2021-11-11 | 299.43 | 305.73 | 296.90 | 298.65 | 29.769 | 58,266 |
| 2021-11-10 | 308.41 | 308.41 | 287.91 | 299.43 | 29.846 | 190,379 |
| 2021-11-09 | 310.15 | 324.39 | 299.75 | 313.03 | 31.202 | 92,650 |
| 2021-11-08 | 301.28 | 310.26 | 299.28 | 310.15 | 30.915 | 86,463 |
| 2021-11-05 | 296.78 | 313.20 | 296.78 | 306.70 | 30.571 | 114,870 |
| 2021-11-04 | 271.31 | 313.45 | 271.31 | 298.35 | 29.739 | 153,007 |
| 2021-11-03 | 265.68 | 267.77 | 262.55 | 265.73 | 26.487 | 42,246 |
| 2021-11-02 | 258.00 | 266.75 | 258.00 | 265.68 | 26.482 | 80,622 |
| 2021-11-01 | 252.44 | 258.92 | 252.44 | 257.43 | 25.660 | 33,504 |
| 2021-10-29 | 249.41 | 257.08 | 249.41 | 251.93 | 25.111 | 431,470 |
| 2021-10-28 | 249.19 | 249.19 | 245.22 | 246.30 | 24.551 | 112,120 |
| 2021-10-27 | 246.95 | 250.84 | 242.80 | 249.93 | 24.912 | 41,767 |
| 2021-10-26 | 237.13 | 252.59 | 237.13 | 250.80 | 24.999 | 64,722 |
| 2021-10-25 | 227.90 | 233.17 | 227.90 | 228.20 | 22.747 | 145,977 |
| 2021-10-22 | 225.69 | 231.25 | 225.69 | 227.68 | 22.694 | 73,290 |
| 2021-10-21 | 222.20 | 226.29 | 220.80 | 224.50 | 22.378 | 42,544 |
← NewerPage 21 of 21 · 1,258 trading days
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.