Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 153.61 | 155.67 | 148.62 | 151.59 | 15.100 | 686,069,993 |
| 2022-06-29 | 158.14 | 158.20 | 151.70 | 155.42 | 15.482 | 482,352,295 |
| 2022-06-28 | 169.00 | 172.02 | 159.45 | 159.82 | 15.920 | 461,859,405 |
| 2022-06-27 | 173.12 | 173.30 | 166.26 | 168.69 | 16.804 | 427,967,926 |
| 2022-06-24 | 165.00 | 171.40 | 163.10 | 171.26 | 17.060 | 472,152,805 |
| 2022-06-23 | 165.19 | 165.85 | 158.53 | 162.25 | 16.162 | 463,679,605 |
| 2022-06-22 | 162.26 | 166.62 | 161.80 | 163.60 | 16.297 | 437,997,376 |
| 2022-06-21 | 164.75 | 170.08 | 164.07 | 165.66 | 16.502 | 483,088,865 |
| 2022-06-17 | 156.48 | 159.95 | 153.28 | 158.80 | 15.818 | 630,334,014 |
| 2022-06-16 | 158.60 | 159.42 | 154.01 | 156.01 | 15.540 | 545,748,745 |
| 2022-06-15 | 160.95 | 168.68 | 159.26 | 165.27 | 16.463 | 563,935,654 |
| 2022-06-14 | 157.31 | 160.66 | 154.12 | 158.36 | 15.775 | 469,679,525 |
| 2022-06-13 | 160.00 | 163.12 | 156.06 | 156.47 | 15.586 | 604,153,394 |
| 2022-06-10 | 176.00 | 176.97 | 168.69 | 169.74 | 16.908 | 465,649,685 |
| 2022-06-09 | 184.81 | 189.33 | 180.41 | 180.48 | 17.978 | 395,573,786 |
| 2022-06-08 | 187.99 | 191.80 | 185.35 | 186.48 | 18.576 | 363,252,456 |
| 2022-06-07 | 184.72 | 190.00 | 181.88 | 189.26 | 18.849 | 388,914,056 |
| 2022-06-06 | 191.39 | 193.37 | 185.64 | 187.86 | 18.709 | 422,406,206 |
| 2022-06-03 | 190.82 | 193.32 | 185.22 | 187.20 | 18.643 | 598,778,664 |
| 2022-06-02 | 182.92 | 196.19 | 181.98 | 195.92 | 19.512 | 648,655,774 |
| 2022-06-01 | 187.24 | 190.53 | 181.22 | 183.20 | 18.245 | 544,513,905 |
| 2022-05-31 | 189.80 | 192.00 | 183.50 | 186.72 | 18.596 | 664,099,523 |
| 2022-05-27 | 181.86 | 188.81 | 181.00 | 188.11 | 18.734 | 738,379,373 |
| 2022-05-26 | 160.36 | 180.92 | 160.22 | 178.51 | 17.778 | 996,574,440 |
| 2022-05-25 | 160.20 | 171.11 | 160.00 | 169.75 | 16.906 | 781,131,942 |
| 2022-05-24 | 165.10 | 165.97 | 157.80 | 161.54 | 16.088 | 588,550,034 |
| 2022-05-23 | 162.74 | 169.15 | 161.79 | 168.98 | 16.829 | 639,888,704 |
| 2022-05-20 | 173.32 | 174.10 | 157.55 | 166.94 | 16.626 | 739,105,303 |
| 2022-05-19 | 169.37 | 176.87 | 167.34 | 171.24 | 17.054 | 621,309,564 |
| 2022-05-18 | 177.05 | 181.18 | 168.64 | 169.38 | 16.869 | 545,161,085 |
| 2022-05-17 | 180.74 | 183.71 | 176.34 | 181.77 | 18.103 | 585,829,724 |
| 2022-05-16 | 175.09 | 177.88 | 171.06 | 172.64 | 17.193 | 521,446,015 |
| 2022-05-13 | 167.88 | 179.28 | 165.93 | 177.06 | 17.634 | 670,436,473 |
| 2022-05-12 | 162.19 | 167.88 | 155.67 | 161.75 | 16.109 | 708,728,433 |
| 2022-05-11 | 173.47 | 177.53 | 165.68 | 166.30 | 16.562 | 670,167,023 |
| 2022-05-10 | 176.89 | 181.98 | 170.25 | 175.95 | 17.523 | 761,474,292 |
| 2022-05-09 | 180.34 | 182.55 | 168.27 | 169.50 | 16.881 | 644,454,484 |
| 2022-05-06 | 187.36 | 195.12 | 179.90 | 186.75 | 18.599 | 633,296,714 |
| 2022-05-05 | 198.67 | 199.25 | 185.00 | 188.44 | 18.767 | 626,331,404 |
| 2022-05-04 | 199.23 | 204.00 | 187.51 | 203.34 | 20.251 | 648,854,604 |
| 2022-05-03 | 194.00 | 198.25 | 191.33 | 196.02 | 19.522 | 475,750,775 |
| 2022-05-02 | 185.41 | 195.74 | 183.91 | 195.33 | 19.453 | 572,048,704 |
| 2022-04-29 | 194.02 | 201.28 | 185.17 | 185.47 | 18.471 | 500,434,875 |
| 2022-04-28 | 189.67 | 200.37 | 184.90 | 197.82 | 19.701 | 570,326,714 |
| 2022-04-27 | 185.98 | 191.67 | 182.90 | 184.15 | 18.340 | 499,460,195 |
| 2022-04-26 | 197.18 | 197.88 | 186.70 | 187.88 | 18.711 | 653,142,453 |
| 2022-04-25 | 192.02 | 199.45 | 190.96 | 199.02 | 19.821 | 641,565,544 |
| 2022-04-22 | 203.03 | 204.86 | 195.00 | 195.15 | 19.435 | 624,713,394 |
| 2022-04-21 | 217.09 | 223.92 | 200.00 | 201.83 | 20.100 | 656,209,373 |
| 2022-04-20 | 225.17 | 226.70 | 212.00 | 214.82 | 21.394 | 468,974,405 |
| 2022-04-19 | 217.20 | 223.73 | 213.14 | 221.98 | 22.107 | 512,780,585 |
| 2022-04-18 | 212.00 | 220.88 | 210.79 | 217.83 | 21.694 | 525,700,585 |
| 2022-04-14 | 225.05 | 227.77 | 211.63 | 212.58 | 21.171 | 569,096,904 |
| 2022-04-13 | 217.28 | 225.00 | 214.55 | 222.03 | 22.112 | 516,943,395 |
| 2022-04-12 | 225.37 | 227.25 | 212.82 | 215.04 | 21.416 | 662,258,043 |
| 2022-04-11 | 222.14 | 223.20 | 216.60 | 219.17 | 21.827 | 575,206,794 |
| 2022-04-08 | 239.17 | 239.23 | 230.62 | 231.19 | 23.024 | 524,780,585 |
| 2022-04-07 | 244.41 | 247.22 | 234.78 | 242.08 | 24.109 | 557,992,374 |
| 2022-04-06 | 249.34 | 253.00 | 240.03 | 244.07 | 24.307 | 703,832,653 |
| 2022-04-05 | 272.54 | 273.19 | 258.20 | 259.31 | 25.825 | 436,614,726 |
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.