Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 800.00 | 823.00 | 794.35 | 822.79 | 82.041 | 479,135,115 |
| 2024-02-29 | 790.94 | 799.90 | 783.50 | 791.12 | 78.883 | 507,288,975 |
| 2024-02-28 | 776.20 | 789.33 | 771.25 | 776.63 | 77.439 | 393,110,386 |
| 2024-02-27 | 793.81 | 794.80 | 771.62 | 787.01 | 78.474 | 391,705,196 |
| 2024-02-26 | 797.00 | 806.46 | 785.05 | 790.92 | 78.863 | 503,972,725 |
| 2024-02-23 | 807.90 | 823.94 | 775.70 | 788.17 | 78.589 | 829,388,432 |
| 2024-02-22 | 750.25 | 785.75 | 742.20 | 785.38 | 78.311 | 865,099,681 |
| 2024-02-21 | 680.06 | 688.88 | 662.48 | 674.72 | 67.277 | 690,298,043 |
| 2024-02-20 | 719.47 | 719.56 | 677.34 | 694.52 | 69.251 | 704,833,113 |
| 2024-02-16 | 741.00 | 744.02 | 725.01 | 726.13 | 72.403 | 495,326,595 |
| 2024-02-15 | 738.69 | 739.75 | 724.00 | 726.58 | 72.448 | 420,121,796 |
| 2024-02-14 | 732.02 | 742.36 | 719.38 | 739.00 | 73.686 | 504,917,375 |
| 2024-02-13 | 704.00 | 734.50 | 696.20 | 721.28 | 71.920 | 602,580,154 |
| 2024-02-12 | 726.00 | 746.11 | 712.50 | 722.48 | 72.039 | 613,710,194 |
| 2024-02-09 | 705.33 | 721.85 | 702.12 | 721.33 | 71.925 | 436,636,876 |
| 2024-02-08 | 700.74 | 707.94 | 694.55 | 696.41 | 69.440 | 414,422,066 |
| 2024-02-07 | 683.19 | 702.20 | 676.00 | 700.99 | 69.896 | 495,574,605 |
| 2024-02-06 | 696.30 | 697.54 | 663.00 | 682.23 | 68.026 | 683,111,323 |
| 2024-02-05 | 682.25 | 694.97 | 672.05 | 693.32 | 69.132 | 680,077,963 |
| 2024-02-02 | 639.74 | 666.00 | 636.90 | 661.60 | 65.969 | 476,577,695 |
| 2024-02-01 | 621.00 | 631.91 | 616.50 | 630.27 | 62.845 | 369,145,776 |
| 2024-01-31 | 614.40 | 622.69 | 607.00 | 615.27 | 61.349 | 453,794,875 |
| 2024-01-30 | 629.00 | 634.93 | 622.60 | 627.74 | 62.593 | 410,735,266 |
| 2024-01-29 | 612.32 | 624.89 | 609.07 | 624.65 | 62.285 | 348,733,007 |
| 2024-01-26 | 609.60 | 617.83 | 605.73 | 610.31 | 60.855 | 390,308,586 |
| 2024-01-25 | 623.50 | 627.19 | 608.50 | 616.17 | 61.439 | 482,776,795 |
| 2024-01-24 | 603.04 | 628.49 | 599.38 | 613.62 | 61.185 | 560,270,774 |
| 2024-01-23 | 595.70 | 599.10 | 585.85 | 598.73 | 59.700 | 294,654,487 |
| 2024-01-22 | 600.49 | 603.31 | 590.70 | 596.54 | 59.482 | 452,954,605 |
| 2024-01-19 | 579.89 | 595.00 | 572.25 | 594.91 | 59.319 | 543,501,515 |
| 2024-01-18 | 572.60 | 576.00 | 561.07 | 571.07 | 56.942 | 491,650,385 |
| 2024-01-17 | 563.47 | 564.71 | 547.40 | 560.53 | 55.891 | 474,394,405 |
| 2024-01-16 | 550.18 | 568.35 | 549.00 | 563.82 | 56.219 | 449,579,686 |
| 2024-01-12 | 546.20 | 549.70 | 543.30 | 547.10 | 54.552 | 352,993,586 |
| 2024-01-11 | 549.99 | 553.46 | 535.60 | 548.22 | 54.664 | 596,758,784 |
| 2024-01-10 | 536.16 | 546.00 | 534.89 | 543.50 | 54.193 | 533,795,775 |
| 2024-01-09 | 524.01 | 543.25 | 516.90 | 531.40 | 52.986 | 773,100,072 |
| 2024-01-08 | 495.12 | 522.75 | 494.79 | 522.53 | 52.102 | 642,509,874 |
| 2024-01-05 | 484.62 | 495.47 | 483.06 | 490.97 | 48.955 | 415,039,296 |
| 2024-01-04 | 477.67 | 485.00 | 475.08 | 479.98 | 47.859 | 306,534,877 |
| 2024-01-03 | 474.85 | 481.84 | 473.20 | 475.69 | 47.432 | 320,896,187 |
| 2024-01-02 | 492.44 | 492.95 | 475.95 | 481.68 | 48.029 | 411,254,216 |
| 2023-12-29 | 498.13 | 499.97 | 487.51 | 495.22 | 49.379 | 389,293,276 |
| 2023-12-28 | 496.43 | 498.84 | 494.12 | 495.22 | 49.379 | 246,587,498 |
| 2023-12-27 | 495.11 | 496.80 | 490.85 | 494.17 | 49.274 | 233,648,008 |
| 2023-12-26 | 489.68 | 496.00 | 489.60 | 492.79 | 49.137 | 244,199,488 |
| 2023-12-22 | 491.95 | 493.83 | 484.67 | 488.30 | 48.689 | 252,506,797 |
| 2023-12-21 | 488.11 | 490.95 | 484.19 | 489.90 | 48.848 | 300,425,427 |
| 2023-12-20 | 496.55 | 499.99 | 480.98 | 481.11 | 47.972 | 397,894,406 |
| 2023-12-19 | 494.24 | 497.00 | 488.95 | 496.04 | 49.461 | 464,444,485 |
| 2023-12-18 | 494.00 | 504.33 | 491.50 | 500.77 | 49.932 | 412,587,186 |
| 2023-12-15 | 481.94 | 494.04 | 481.20 | 488.90 | 48.749 | 479,947,615 |
| 2023-12-14 | 483.90 | 486.70 | 474.22 | 483.50 | 48.210 | 391,231,676 |
| 2023-12-13 | 476.29 | 485.94 | 476.08 | 480.88 | 47.949 | 447,791,906 |
| 2023-12-12 | 460.46 | 476.66 | 460.46 | 476.57 | 47.519 | 372,386,876 |
| 2023-12-11 | 474.91 | 475.31 | 458.30 | 466.27 | 46.492 | 509,728,085 |
| 2023-12-08 | 465.95 | 477.41 | 465.50 | 475.06 | 47.369 | 359,223,666 |
| 2023-12-07 | 457.00 | 466.29 | 456.04 | 465.96 | 46.461 | 350,822,616 |
| 2023-12-06 | 472.15 | 473.87 | 454.12 | 455.03 | 45.372 | 380,589,606 |
| 2023-12-05 | 454.66 | 466.00 | 452.71 | 465.66 | 46.431 | 371,717,616 |
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.