NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 143.79 | 155.00 | 142.74 | 144.80 | 144.58 | 2,860,533 |
| 2024-11-19 | 140.20 | 145.64 | 140.03 | 143.63 | 143.41 | 1,955,663 |
| 2024-11-18 | 142.99 | 146.76 | 137.14 | 140.20 | 139.99 | 3,182,713 |
| 2024-11-15 | 147.90 | 147.90 | 140.08 | 142.99 | 142.77 | 2,000,626 |
| 2024-11-14 | 145.96 | 149.00 | 145.55 | 148.63 | 148.41 | 1,519,142 |
| 2024-11-13 | 149.33 | 150.77 | 145.91 | 148.22 | 148.00 | 1,411,152 |
| 2024-11-12 | 146.05 | 149.62 | 143.70 | 149.33 | 149.10 | 2,108,990 |
| 2024-11-11 | 146.52 | 148.78 | 143.57 | 146.05 | 145.83 | 1,653,605 |
| 2024-11-08 | 146.68 | 150.00 | 146.16 | 146.52 | 146.30 | 1,907,097 |
| 2024-11-07 | 145.00 | 148.74 | 145.00 | 146.68 | 146.46 | 2,431,800 |
| 2024-11-06 | 140.02 | 146.33 | 140.02 | 143.97 | 143.75 | 2,230,397 |
| 2024-11-05 | 138.66 | 140.37 | 135.31 | 138.99 | 138.78 | 1,390,667 |
| 2024-11-04 | 136.16 | 140.00 | 135.58 | 138.66 | 138.45 | 1,554,184 |
| 2024-11-01 | 133.85 | 137.30 | 133.85 | 136.16 | 135.95 | 1,513,866 |
| 2024-10-31 | 138.50 | 138.50 | 132.11 | 133.47 | 133.27 | 2,323,367 |
| 2024-10-30 | 141.70 | 143.00 | 136.81 | 139.56 | 139.35 | 1,357,640 |
| 2024-10-29 | 140.63 | 142.10 | 138.90 | 140.84 | 140.63 | 1,558,858 |
| 2024-10-28 | 143.09 | 143.24 | 140.06 | 140.63 | 140.42 | 1,532,845 |
| 2024-10-25 | 139.77 | 144.12 | 129.69 | 143.09 | 142.87 | 1,832,839 |
| 2024-10-24 | 140.18 | 143.31 | 138.47 | 140.55 | 140.34 | 1,561,155 |
| 2024-10-23 | 142.95 | 143.56 | 137.48 | 140.18 | 139.97 | 2,072,700 |
| 2024-10-22 | 141.80 | 144.67 | 141.80 | 142.95 | 142.73 | 1,816,185 |
| 2024-10-21 | 138.95 | 142.44 | 137.00 | 140.26 | 140.05 | 1,943,677 |
| 2024-10-18 | 139.32 | 140.00 | 136.65 | 138.95 | 138.74 | 1,544,779 |
| 2024-10-17 | 135.38 | 140.88 | 135.38 | 139.32 | 139.11 | 4,068,189 |
| 2024-10-16 | 132.57 | 136.35 | 131.26 | 133.06 | 132.86 | 1,872,887 |
| 2024-10-15 | 138.46 | 138.57 | 125.10 | 132.57 | 132.37 | 3,183,881 |
| 2024-10-14 | 134.10 | 139.60 | 134.10 | 138.46 | 138.25 | 1,567,049 |
| 2024-10-11 | 133.70 | 135.78 | 125.00 | 134.05 | 133.85 | 1,430,653 |
| 2024-10-10 | 132.06 | 135.00 | 130.93 | 133.70 | 133.50 | 1,747,089 |
| 2024-10-09 | 132.16 | 134.80 | 131.39 | 132.06 | 131.86 | 1,977,982 |
| 2024-10-08 | 128.73 | 132.92 | 127.53 | 132.16 | 131.96 | 1,994,655 |
| 2024-10-07 | 123.54 | 130.63 | 123.33 | 126.81 | 126.62 | 2,770,625 |
| 2024-10-04 | 122.91 | 125.10 | 121.90 | 122.85 | 122.66 | 1,821,163 |
| 2024-10-03 | 118.71 | 124.36 | 118.71 | 122.91 | 122.72 | 2,017,178 |
| 2024-10-02 | 116.41 | 121.60 | 114.90 | 118.54 | 118.36 | 1,516,847 |
| 2024-10-01 | 119.54 | 122.44 | 115.79 | 116.41 | 116.23 | 1,974,934 |
| 2024-09-30 | 120.38 | 121.66 | 115.11 | 119.54 | 119.36 | 1,352,776 |
| 2024-09-27 | 122.66 | 124.45 | 119.82 | 120.38 | 120.20 | 1,756,758 |
| 2024-09-26 | 124.51 | 127.67 | 121.79 | 122.66 | 122.48 | 2,415,528 |
| 2024-09-25 | 119.93 | 124.93 | 119.93 | 124.51 | 124.32 | 2,299,164 |
| 2024-09-24 | 116.51 | 121.79 | 115.38 | 116.47 | 116.29 | 2,882,698 |
| 2024-09-23 | 117.12 | 117.52 | 114.87 | 116.51 | 116.33 | 1,691,916 |
| 2024-09-20 | 118.31 | 118.59 | 115.40 | 117.12 | 116.94 | 1,741,980 |
| 2024-09-19 | 114.42 | 119.66 | 114.42 | 118.31 | 118.13 | 1,794,037 |
| 2024-09-18 | 117.13 | 117.13 | 113.69 | 115.93 | 115.76 | 1,951,318 |
| 2024-09-17 | 116.57 | 118.80 | 114.84 | 117.64 | 117.46 | 1,575,044 |
| 2024-09-16 | 118.78 | 120.00 | 114.36 | 116.57 | 116.39 | 1,853,559 |
| 2024-09-13 | 118.64 | 119.94 | 117.61 | 118.78 | 118.60 | 1,934,127 |
| 2024-09-12 | 117.14 | 120.80 | 115.38 | 118.64 | 118.46 | 3,548,111 |
| 2024-09-11 | 107.36 | 120.30 | 107.29 | 108.02 | 107.85 | 2,942,071 |
| 2024-09-10 | 106.78 | 109.40 | 104.95 | 107.36 | 107.19 | 1,881,938 |
| 2024-09-09 | 103.32 | 106.55 | 102.12 | 103.71 | 103.54 | 2,383,574 |
| 2024-09-06 | 107.13 | 110.00 | 100.95 | 103.32 | 103.15 | 2,585,941 |
| 2024-09-05 | 108.18 | 109.64 | 104.30 | 107.13 | 106.96 | 2,089,387 |
| 2024-09-04 | 110.56 | 111.68 | 103.43 | 109.84 | 109.66 | 4,560,026 |
| 2024-09-03 | 119.24 | 119.40 | 108.69 | 110.56 | 110.38 | 3,540,403 |
| 2024-09-02 | 119.24 | 119.37 | 119.24 | 119.24 | 119.05 | 25,805 |
| 2024-08-30 | 119.42 | 122.18 | 117.23 | 119.26 | 119.07 | 3,127,822 |
| 2024-08-29 | 123.93 | 124.40 | 115.70 | 122.09 | 121.89 | 2,576,775 |
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.