NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-10-06 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-10-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-10-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-10-03 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-30 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-27 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-20 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-14 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-13 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-09 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-07 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-06 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-09-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-31 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-30 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-24 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-17 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-11 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-10 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-09 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-03 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-08-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-27 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-20 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
| 2022-07-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 997,621.54 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2060 USD |
| 2026-06-04 | 0.2060 USD |
| 2026-03-11 | 0.0082 USD |
| 2021-03-09 | 5.2744 USD |
| 2020-12-03 | 5.2744 USD |
| 2020-09-01 | 5.2744 USD |
| 2020-06-04 | 5.2744 USD |
| 2020-02-27 | 5.2744 USD |
| 2019-11-27 | 5.2744 USD |
| 2019-08-28 | 5.2744 USD |
| 2019-05-31 | 5.2744 USD |
| 2019-02-28 | 5.2744 USD |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.