Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 144.87 | 145.24 | 140.08 | 141.98 | 141.60 | 250,132,891 |
| 2024-11-14 | 147.64 | 149.00 | 145.55 | 146.76 | 146.37 | 194,463,297 |
| 2024-11-13 | 149.07 | 149.33 | 145.90 | 146.27 | 145.88 | 191,903,297 |
| 2024-11-12 | 146.78 | 149.65 | 146.01 | 148.29 | 147.89 | 198,634,703 |
| 2024-11-11 | 148.68 | 148.85 | 143.57 | 145.26 | 144.87 | 182,325,594 |
| 2024-11-08 | 148.77 | 149.77 | 146.26 | 147.63 | 147.23 | 175,665,797 |
| 2024-11-07 | 146.39 | 148.93 | 146.17 | 148.88 | 148.48 | 207,323,297 |
| 2024-11-06 | 142.96 | 146.49 | 141.96 | 145.61 | 145.22 | 242,043,906 |
| 2024-11-05 | 137.45 | 140.37 | 137.33 | 139.91 | 139.54 | 160,537,406 |
| 2024-11-04 | 137.21 | 138.96 | 135.57 | 136.05 | 135.69 | 187,528,188 |
| 2024-11-01 | 134.70 | 137.31 | 134.57 | 135.40 | 135.04 | 207,127,812 |
| 2024-10-31 | 137.60 | 137.61 | 132.11 | 132.76 | 132.40 | 270,039,625 |
| 2024-10-30 | 139.54 | 140.33 | 136.81 | 139.34 | 138.96 | 179,418,094 |
| 2024-10-29 | 140.29 | 142.26 | 138.90 | 141.25 | 140.87 | 157,593,594 |
| 2024-10-28 | 143.00 | 143.14 | 140.05 | 140.52 | 140.14 | 173,586,703 |
| 2024-10-25 | 140.93 | 144.13 | 140.80 | 141.54 | 141.16 | 205,122,094 |
| 2024-10-24 | 140.82 | 141.35 | 138.46 | 140.41 | 140.03 | 172,354,891 |
| 2024-10-23 | 142.03 | 142.43 | 137.46 | 139.56 | 139.19 | 285,929,969 |
| 2024-10-22 | 142.91 | 144.42 | 141.78 | 143.59 | 143.21 | 226,311,594 |
| 2024-10-21 | 138.13 | 143.71 | 138.00 | 143.71 | 143.33 | 264,554,500 |
| 2024-10-18 | 138.67 | 138.90 | 137.28 | 138.00 | 137.63 | 176,090,203 |
| 2024-10-17 | 139.34 | 140.89 | 136.87 | 136.93 | 136.56 | 306,435,906 |
| 2024-10-16 | 133.98 | 136.62 | 131.58 | 135.72 | 135.36 | 264,879,688 |
| 2024-10-15 | 137.87 | 138.57 | 128.74 | 131.60 | 131.25 | 377,831,000 |
| 2024-10-14 | 136.47 | 139.60 | 136.30 | 138.07 | 137.70 | 232,347,703 |
| 2024-10-11 | 134.01 | 135.78 | 133.66 | 134.80 | 134.44 | 170,209,500 |
| 2024-10-10 | 131.91 | 135.00 | 131.00 | 134.81 | 134.45 | 242,311,297 |
| 2024-10-09 | 134.11 | 134.52 | 131.38 | 132.65 | 132.30 | 246,191,594 |
| 2024-10-08 | 130.26 | 133.48 | 129.42 | 132.89 | 132.53 | 285,722,500 |
| 2024-10-07 | 124.99 | 130.64 | 124.95 | 127.72 | 127.38 | 346,250,219 |
| 2024-10-04 | 124.94 | 125.04 | 121.83 | 124.92 | 124.59 | 244,465,594 |
| 2024-10-03 | 120.92 | 124.36 | 120.34 | 122.85 | 122.52 | 277,118,031 |
| 2024-10-02 | 116.44 | 119.38 | 115.14 | 118.85 | 118.53 | 221,845,906 |
| 2024-10-01 | 121.77 | 122.44 | 115.79 | 117.00 | 116.69 | 302,094,500 |
| 2024-09-30 | 118.31 | 121.50 | 118.15 | 121.44 | 121.12 | 227,053,703 |
| 2024-09-27 | 123.97 | 124.03 | 119.26 | 121.40 | 121.08 | 271,009,219 |
| 2024-09-26 | 126.80 | 127.67 | 121.80 | 124.04 | 123.71 | 302,582,906 |
| 2024-09-25 | 122.02 | 124.94 | 121.61 | 123.51 | 123.18 | 284,692,906 |
| 2024-09-24 | 116.52 | 121.80 | 115.38 | 120.87 | 120.55 | 354,966,781 |
| 2024-09-23 | 116.55 | 116.99 | 114.86 | 116.26 | 115.95 | 206,228,500 |
| 2024-09-20 | 117.06 | 118.62 | 115.39 | 116.00 | 115.69 | 382,462,406 |
| 2024-09-19 | 117.35 | 119.66 | 117.25 | 117.87 | 117.55 | 293,506,406 |
| 2024-09-18 | 115.89 | 117.70 | 113.22 | 113.37 | 113.07 | 310,318,906 |
| 2024-09-17 | 118.17 | 118.80 | 114.83 | 115.59 | 115.28 | 231,925,906 |
| 2024-09-16 | 116.79 | 118.18 | 114.36 | 116.78 | 116.47 | 248,772,297 |
| 2024-09-13 | 119.08 | 119.96 | 117.60 | 119.10 | 118.78 | 238,358,297 |
| 2024-09-12 | 116.84 | 120.79 | 115.38 | 119.14 | 118.82 | 367,100,500 |
| 2024-09-11 | 109.39 | 117.19 | 107.42 | 116.91 | 116.59 | 441,422,406 |
| 2024-09-10 | 107.81 | 109.40 | 104.95 | 108.10 | 107.80 | 268,283,688 |
| 2024-09-09 | 104.88 | 106.55 | 103.69 | 106.47 | 106.18 | 273,912,000 |
| 2024-09-06 | 108.04 | 108.15 | 100.95 | 102.83 | 102.55 | 413,638,125 |
| 2024-09-05 | 104.99 | 109.65 | 104.76 | 107.21 | 106.91 | 306,850,688 |
| 2024-09-04 | 105.41 | 113.27 | 104.12 | 106.21 | 105.92 | 372,470,312 |
| 2024-09-03 | 116.01 | 116.21 | 107.29 | 108.00 | 107.70 | 474,972,000 |
| 2024-08-30 | 119.53 | 121.75 | 117.22 | 119.37 | 119.04 | 333,751,625 |
| 2024-08-29 | 121.36 | 124.43 | 116.71 | 117.59 | 117.27 | 453,023,281 |
| 2024-08-28 | 128.12 | 128.33 | 122.64 | 125.61 | 125.26 | 448,101,094 |
| 2024-08-27 | 125.05 | 129.20 | 123.88 | 128.30 | 127.95 | 303,134,594 |
| 2024-08-26 | 129.57 | 131.26 | 124.37 | 126.46 | 126.11 | 331,964,719 |
| 2024-08-23 | 125.86 | 129.60 | 125.22 | 129.37 | 129.01 | 323,230,312 |
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.