NVIDIA Corp. historical data

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

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
2021-10-20	223.13	224.32	219.85	222.20	22.149	76,152
2021-10-19	220.60	225.78	220.48	223.13	22.241	47,336

← NewerPage 21 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.