Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,102.44 | 1,149.39 | 1,098.83 | 1,139.01 | 113.58 | 652,727,963 |
| 2024-05-24 | 1,044.49 | 1,064.75 | 1,030.00 | 1,064.69 | 106.17 | 429,493,666 |
| 2024-05-23 | 1,020.28 | 1,063.20 | 1,015.20 | 1,037.99 | 103.50 | 835,065,302 |
| 2024-05-22 | 954.59 | 960.20 | 932.49 | 949.50 | 94.680 | 548,648,005 |
| 2024-05-21 | 935.99 | 954.00 | 931.80 | 953.86 | 95.115 | 328,946,477 |
| 2024-05-20 | 937.50 | 952.00 | 934.40 | 947.80 | 94.511 | 318,764,467 |
| 2024-05-17 | 943.69 | 947.40 | 918.06 | 924.79 | 92.216 | 359,691,016 |
| 2024-05-16 | 949.10 | 958.19 | 941.03 | 943.59 | 94.091 | 323,951,817 |
| 2024-05-15 | 924.72 | 948.62 | 915.99 | 946.30 | 94.361 | 417,735,506 |
| 2024-05-14 | 895.99 | 916.51 | 889.34 | 913.56 | 91.096 | 296,507,107 |
| 2024-05-13 | 904.78 | 909.98 | 885.29 | 903.99 | 90.142 | 289,680,197 |
| 2024-05-10 | 903.05 | 914.01 | 892.27 | 898.78 | 89.623 | 335,325,427 |
| 2024-05-09 | 905.29 | 910.72 | 882.31 | 887.47 | 88.495 | 378,012,726 |
| 2024-05-08 | 894.83 | 911.94 | 894.20 | 904.12 | 90.155 | 325,720,997 |
| 2024-05-07 | 910.98 | 917.81 | 890.11 | 905.54 | 90.297 | 437,341,596 |
| 2024-05-06 | 893.90 | 922.20 | 890.55 | 921.40 | 91.878 | 376,202,616 |
| 2024-05-03 | 877.89 | 892.81 | 870.40 | 887.89 | 88.537 | 398,340,696 |
| 2024-05-02 | 844.49 | 862.37 | 832.00 | 858.17 | 85.573 | 377,897,536 |
| 2024-05-01 | 850.77 | 860.00 | 812.55 | 830.41 | 82.805 | 559,863,154 |
| 2024-04-30 | 872.40 | 888.19 | 863.00 | 864.02 | 86.156 | 363,708,706 |
| 2024-04-29 | 875.95 | 879.92 | 852.66 | 877.57 | 87.508 | 388,970,776 |
| 2024-04-26 | 838.18 | 883.31 | 833.87 | 877.35 | 87.486 | 551,010,854 |
| 2024-04-25 | 788.68 | 833.23 | 782.23 | 826.32 | 82.397 | 424,640,696 |
| 2024-04-24 | 839.50 | 840.82 | 791.83 | 796.77 | 79.451 | 512,207,535 |
| 2024-04-23 | 807.69 | 827.69 | 802.64 | 824.23 | 82.189 | 438,559,406 |
| 2024-04-22 | 781.04 | 800.73 | 764.00 | 795.18 | 79.292 | 596,340,464 |
| 2024-04-19 | 831.50 | 843.24 | 756.06 | 762.00 | 75.983 | 875,197,961 |
| 2024-04-18 | 849.70 | 861.90 | 824.02 | 846.71 | 84.430 | 447,260,306 |
| 2024-04-17 | 883.40 | 887.75 | 839.50 | 840.35 | 83.796 | 495,399,525 |
| 2024-04-16 | 864.33 | 881.18 | 860.64 | 874.15 | 87.167 | 370,453,006 |
| 2024-04-15 | 890.98 | 906.13 | 859.29 | 860.01 | 85.757 | 443,076,986 |
| 2024-04-12 | 896.99 | 901.75 | 875.30 | 881.86 | 87.935 | 426,804,796 |
| 2024-04-11 | 874.20 | 907.39 | 869.26 | 906.16 | 90.358 | 431,637,266 |
| 2024-04-10 | 839.26 | 874.00 | 837.09 | 870.39 | 86.792 | 431,928,476 |
| 2024-04-09 | 874.42 | 876.35 | 830.22 | 853.54 | 85.111 | 503,547,375 |
| 2024-04-08 | 887.00 | 888.30 | 867.32 | 871.33 | 86.885 | 283,219,997 |
| 2024-04-05 | 868.66 | 884.81 | 859.26 | 880.08 | 87.758 | 399,678,476 |
| 2024-04-04 | 904.06 | 906.34 | 858.80 | 859.05 | 85.661 | 434,964,876 |
| 2024-04-03 | 884.84 | 903.74 | 884.00 | 889.64 | 88.711 | 370,066,596 |
| 2024-04-02 | 884.48 | 900.94 | 876.20 | 894.52 | 89.198 | 433,063,586 |
| 2024-04-01 | 902.99 | 922.25 | 892.04 | 903.63 | 90.106 | 452,441,515 |
| 2024-03-28 | 900.00 | 913.00 | 891.93 | 903.56 | 90.099 | 435,212,296 |
| 2024-03-27 | 931.12 | 932.40 | 891.23 | 902.50 | 89.993 | 586,067,184 |
| 2024-03-26 | 958.51 | 963.75 | 925.02 | 925.61 | 92.298 | 513,647,615 |
| 2024-03-25 | 939.41 | 967.66 | 935.10 | 950.02 | 94.732 | 552,136,084 |
| 2024-03-22 | 911.41 | 947.78 | 908.34 | 942.89 | 94.021 | 586,719,374 |
| 2024-03-21 | 923.00 | 926.48 | 904.05 | 914.35 | 91.175 | 480,372,295 |
| 2024-03-20 | 897.97 | 904.10 | 882.23 | 903.72 | 90.115 | 479,062,805 |
| 2024-03-19 | 867.00 | 905.44 | 850.10 | 893.98 | 89.144 | 672,171,243 |
| 2024-03-18 | 903.88 | 924.05 | 870.85 | 884.55 | 88.204 | 668,975,933 |
| 2024-03-15 | 869.30 | 895.46 | 862.57 | 878.37 | 87.587 | 642,086,204 |
| 2024-03-14 | 895.77 | 906.46 | 866.00 | 879.44 | 87.694 | 602,318,194 |
| 2024-03-13 | 910.55 | 915.04 | 884.35 | 908.88 | 90.630 | 635,712,924 |
| 2024-03-12 | 880.49 | 919.60 | 861.50 | 919.13 | 91.652 | 668,075,223 |
| 2024-03-11 | 864.29 | 887.97 | 841.66 | 857.74 | 85.530 | 678,364,053 |
| 2024-03-08 | 951.38 | 974.00 | 865.06 | 875.28 | 87.279 | 1,142,268,969 |
| 2024-03-07 | 901.58 | 927.67 | 896.02 | 926.69 | 92.406 | 608,119,134 |
| 2024-03-06 | 880.22 | 897.24 | 870.30 | 887.00 | 88.448 | 582,520,304 |
| 2024-03-05 | 852.70 | 860.97 | 834.17 | 859.64 | 85.720 | 520,639,295 |
| 2024-03-04 | 841.30 | 876.95 | 837.19 | 852.37 | 84.991 | 615,616,444 |
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.