Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 130.02 | 130.75 | 123.10 | 123.74 | 123.40 | 376,189,094 |
| 2024-08-21 | 127.32 | 129.35 | 126.66 | 128.50 | 128.15 | 257,883,594 |
| 2024-08-20 | 128.40 | 129.88 | 125.89 | 127.25 | 126.90 | 300,087,406 |
| 2024-08-19 | 124.28 | 130.00 | 123.42 | 130.00 | 129.64 | 318,333,594 |
| 2024-08-16 | 121.94 | 125.00 | 121.18 | 124.58 | 124.24 | 302,589,875 |
| 2024-08-15 | 118.76 | 123.24 | 117.47 | 122.86 | 122.52 | 318,086,688 |
| 2024-08-14 | 118.53 | 118.60 | 114.07 | 118.08 | 117.75 | 339,246,406 |
| 2024-08-13 | 112.44 | 116.23 | 111.58 | 116.14 | 115.82 | 312,646,688 |
| 2024-08-12 | 106.32 | 111.07 | 106.26 | 109.02 | 108.72 | 325,559,906 |
| 2024-08-09 | 105.64 | 106.60 | 103.43 | 104.75 | 104.46 | 290,844,188 |
| 2024-08-08 | 102.00 | 105.50 | 97.520 | 104.97 | 104.68 | 391,910,031 |
| 2024-08-07 | 107.81 | 108.80 | 98.690 | 98.910 | 98.637 | 411,440,375 |
| 2024-08-06 | 103.84 | 107.71 | 100.55 | 104.25 | 103.96 | 409,012,094 |
| 2024-08-05 | 92.060 | 103.41 | 90.690 | 100.45 | 100.17 | 552,842,375 |
| 2024-08-02 | 103.76 | 108.72 | 101.37 | 107.27 | 106.97 | 482,027,500 |
| 2024-08-01 | 117.53 | 120.16 | 106.81 | 109.21 | 108.91 | 523,462,312 |
| 2024-07-31 | 112.90 | 118.34 | 110.88 | 117.02 | 116.70 | 473,174,219 |
| 2024-07-30 | 111.52 | 111.99 | 102.54 | 103.73 | 103.44 | 486,833,312 |
| 2024-07-29 | 113.69 | 116.28 | 111.30 | 111.59 | 111.28 | 248,152,094 |
| 2024-07-26 | 116.19 | 116.20 | 111.58 | 113.06 | 112.75 | 293,399,094 |
| 2024-07-25 | 113.04 | 116.63 | 106.30 | 112.28 | 111.97 | 460,067,000 |
| 2024-07-24 | 119.17 | 119.95 | 113.44 | 114.25 | 113.93 | 327,776,906 |
| 2024-07-23 | 122.78 | 124.69 | 122.10 | 122.59 | 122.25 | 173,911,016 |
| 2024-07-22 | 120.35 | 124.07 | 119.86 | 123.54 | 123.20 | 258,068,891 |
| 2024-07-19 | 120.35 | 121.60 | 117.37 | 117.93 | 117.60 | 217,223,812 |
| 2024-07-18 | 121.85 | 122.40 | 116.56 | 121.09 | 120.76 | 320,979,500 |
| 2024-07-17 | 121.35 | 121.85 | 116.72 | 117.99 | 117.66 | 390,086,219 |
| 2024-07-16 | 128.44 | 129.04 | 124.58 | 126.36 | 126.01 | 214,769,500 |
| 2024-07-15 | 130.56 | 131.39 | 127.18 | 128.44 | 128.09 | 208,326,203 |
| 2024-07-12 | 128.26 | 131.92 | 127.22 | 129.24 | 128.88 | 252,680,500 |
| 2024-07-11 | 135.75 | 136.15 | 127.05 | 127.40 | 127.05 | 374,782,688 |
| 2024-07-10 | 134.03 | 135.10 | 132.42 | 134.91 | 134.54 | 248,978,594 |
| 2024-07-09 | 130.35 | 133.82 | 128.65 | 131.38 | 131.02 | 287,020,812 |
| 2024-07-08 | 127.49 | 130.77 | 127.04 | 128.20 | 127.85 | 237,677,297 |
| 2024-07-05 | 127.38 | 128.85 | 125.68 | 125.83 | 125.48 | 214,176,703 |
| 2024-07-03 | 121.66 | 128.28 | 121.36 | 128.28 | 127.93 | 215,748,984 |
| 2024-07-02 | 121.13 | 123.41 | 121.03 | 122.67 | 122.33 | 218,374,000 |
| 2024-07-01 | 123.47 | 124.84 | 118.83 | 124.30 | 123.96 | 284,885,500 |
| 2024-06-28 | 124.58 | 127.71 | 122.75 | 123.54 | 123.20 | 315,516,719 |
| 2024-06-27 | 124.10 | 126.41 | 122.92 | 123.99 | 123.65 | 252,571,703 |
| 2024-06-26 | 126.13 | 128.12 | 122.60 | 126.40 | 126.05 | 362,975,906 |
| 2024-06-25 | 121.20 | 126.50 | 119.32 | 126.09 | 125.74 | 425,787,500 |
| 2024-06-24 | 123.24 | 124.46 | 118.04 | 118.11 | 117.78 | 476,060,906 |
| 2024-06-21 | 127.12 | 130.63 | 124.30 | 126.57 | 126.22 | 655,484,688 |
| 2024-06-20 | 139.80 | 140.76 | 129.52 | 130.78 | 130.42 | 517,768,375 |
| 2024-06-18 | 131.14 | 136.33 | 130.69 | 135.58 | 135.21 | 294,335,094 |
| 2024-06-17 | 132.99 | 133.73 | 129.58 | 130.98 | 130.62 | 288,504,375 |
| 2024-06-14 | 129.96 | 132.84 | 128.32 | 131.88 | 131.52 | 309,320,375 |
| 2024-06-13 | 129.39 | 129.80 | 127.16 | 129.61 | 129.25 | 260,704,500 |
| 2024-06-12 | 123.06 | 126.88 | 122.57 | 125.20 | 124.85 | 299,595,000 |
| 2024-06-11 | 121.77 | 122.87 | 118.74 | 120.91 | 120.58 | 222,551,203 |
| 2024-06-10 | 120.37 | 123.10 | 117.01 | 121.79 | 121.44 | 314,162,688 |
| 2024-06-07 | 1,197.70 | 1,216.92 | 1,180.22 | 1,208.88 | 120.54 | 412,385,776 |
| 2024-06-06 | 1,240.48 | 1,255.87 | 1,183.20 | 1,209.98 | 120.65 | 664,696,163 |
| 2024-06-05 | 1,183.71 | 1,224.50 | 1,174.68 | 1,224.40 | 122.09 | 528,401,795 |
| 2024-06-04 | 1,157.16 | 1,166.00 | 1,140.45 | 1,164.37 | 116.11 | 403,323,976 |
| 2024-06-03 | 1,136.21 | 1,150.00 | 1,120.03 | 1,150.00 | 114.67 | 438,391,796 |
| 2024-05-31 | 1,125.20 | 1,127.17 | 1,069.40 | 1,096.33 | 109.32 | 613,262,454 |
| 2024-05-30 | 1,146.50 | 1,158.19 | 1,096.63 | 1,105.00 | 110.19 | 487,350,305 |
| 2024-05-29 | 1,130.50 | 1,154.92 | 1,109.01 | 1,148.25 | 114.50 | 557,441,904 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-06-10 | 10:1 |
| 2021-07-20 | 4:1 |
| 2007-09-11 | 3:2 |
| 2006-04-07 | 2:1 |
| 2001-09-12 | 2:1 |
| 2000-06-27 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2500 USD |
| 2026-06-04 | 0.2500 USD |
| 2026-03-11 | 0.0100 USD |
| 2025-12-04 | 0.0100 USD |
| 2025-09-11 | 0.0100 USD |
| 2025-06-11 | 0.0100 USD |
| 2025-03-12 | 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.