NVIDIA Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13,780.00	13,880.00	13,540.00	13,720.00	13,705.50	256,397
2026-07-22	13,550.00	14,050.00	13,400.00	13,900.00	13,885.31	479,693
2026-07-21	13,590.00	13,690.00	13,360.00	13,540.00	13,525.69	282,918
2026-07-20	13,500.00	13,630.00	13,250.00	13,300.00	13,285.95	311,340
2026-07-17	13,300.00	13,560.00	12,920.00	13,340.00	13,325.90	1,133,657
2026-07-16	13,750.00	13,770.00	13,420.00	13,510.00	13,495.72	258,018
2026-07-15	13,800.00	13,880.00	13,440.00	13,840.00	13,825.37	381,841
2026-07-14	13,400.00	13,840.00	13,250.00	13,740.00	13,725.48	358,179
2026-07-13	13,700.00	13,820.00	13,300.00	13,360.00	13,345.88	401,590
2026-07-10	13,410.00	13,770.00	13,300.00	13,740.00	13,725.48	180,854
2026-07-09	13,410.00	13,410.00	13,410.00	13,410.00	13,395.83	0
2026-07-08	12,930.00	13,480.00	12,800.00	13,410.00	13,395.83	518,938
2026-07-07	12,610.00	13,000.00	12,480.00	12,900.00	12,886.37	666,912
2026-07-06	12,950.00	12,950.00	12,950.00	12,950.00	12,936.31	0
2026-07-03	12,920.00	13,000.00	12,500.00	12,950.00	12,936.31	100,125
2026-07-02	13,100.00	13,200.00	12,600.00	12,760.00	12,746.52	760,086
2026-07-01	12,790.00	13,130.00	12,660.00	12,950.00	12,936.31	851,227
2026-06-30	12,800.00	13,100.00	12,630.00	12,990.00	12,976.27	810,899
2026-06-29	12,400.00	12,670.00	12,310.00	12,620.00	12,606.66	554,745
2026-06-26	12,470.00	12,580.00	12,320.00	12,450.00	12,436.84	457,919
2026-06-25	12,900.00	13,000.00	12,380.00	12,530.00	12,516.76	852,836
2026-06-24	13,190.00	13,190.00	12,740.00	12,820.00	12,806.45	387,387
2026-06-23	12,920.00	13,090.00	12,730.00	13,000.00	12,986.26	973,296
2026-06-22	13,480.00	13,540.00	13,210.00	13,260.00	13,245.99	516,403
2026-06-19	13,320.00	13,580.00	13,250.00	13,500.00	13,485.73	100,846
2026-06-18	12,960.00	13,300.00	12,930.00	13,250.00	13,236.00	578,364
2026-06-17	13,040.00	13,070.00	12,740.00	12,820.00	12,806.45	442,970
2026-06-16	13,030.00	13,160.00	12,940.00	13,020.00	13,006.24	519,473
2026-06-15	12,780.00	12,780.00	12,780.00	12,780.00	12,766.49	0
2026-06-12	12,770.00	12,940.00	12,690.00	12,780.00	12,766.49	581,717
2026-06-11	12,680.00	12,820.00	12,430.00	12,780.00	12,766.49	685,916
2026-06-10	13,030.00	13,070.00	12,580.00	12,660.00	12,646.62	857,213
2026-06-09	13,300.00	13,460.00	12,620.00	13,090.00	13,076.17	706,374
2026-06-08	13,160.00	13,300.00	13,020.00	13,210.00	13,196.04	447,183
2026-06-05	13,560.00	13,710.00	12,920.00	12,980.00	12,966.28	705,810
2026-06-04	13,560.00	13,980.00	13,310.00	13,800.00	13,785.42	385,626
2026-06-03	13,990.00	14,010.00	13,470.00	13,610.00	13,579.92	395,039
2026-06-02	14,000.00	14,530.00	13,850.00	13,930.00	13,899.21	469,891
2026-06-01	13,350.00	13,990.00	13,350.00	13,900.00	13,869.28	886,523
2026-05-29	13,300.00	13,470.00	13,090.00	13,250.00	13,220.72	920,732
2026-05-28	13,200.00	13,330.00	13,050.00	13,240.00	13,210.74	519,363
2026-05-27	13,280.00	13,280.00	12,920.00	13,140.00	13,110.96	563,761
2026-05-26	13,360.00	13,540.00	13,150.00	13,290.00	13,260.63	527,632
2026-05-25	13,370.00	13,370.00	13,370.00	13,370.00	13,340.45	0
2026-05-22	13,410.00	13,520.00	13,310.00	13,370.00	13,340.45	370,035
2026-05-21	13,750.00	14,120.00	13,480.00	13,540.00	13,510.07	760,118
2026-05-20	13,700.00	14,020.00	13,690.00	13,830.00	13,799.43	516,249
2026-05-19	13,680.00	13,930.00	13,480.00	13,680.00	13,649.77	437,832
2026-05-18	14,100.00	14,260.00	13,510.00	13,710.00	13,679.70	462,851
2026-05-15	14,530.00	14,530.00	13,910.00	13,980.00	13,949.10	384,617
2026-05-14	14,100.00	14,660.00	14,100.00	14,530.00	14,497.89	527,865
2026-05-13	13,740.00	14,090.00	13,680.00	13,940.00	13,909.19	407,377
2026-05-12	13,470.00	13,830.00	13,280.00	13,550.00	13,520.05	308,554
2026-05-11	13,320.00	13,790.00	13,250.00	13,510.00	13,480.14	452,260
2026-05-08	13,200.00	13,540.00	13,200.00	13,330.00	13,300.54	587,421
2026-05-07	12,840.00	13,280.00	12,740.00	13,120.00	13,091.00	419,628
2026-05-06	12,410.00	12,870.00	12,280.00	12,830.00	12,801.64	783,177
2026-05-05	12,400.00	12,480.00	12,140.00	12,180.00	12,153.08	271,757
2026-05-04	12,500.00	12,600.00	12,140.00	12,380.00	12,352.64	417,028
2026-05-01	12,500.00	12,500.00	12,500.00	12,500.00	12,472.37	0

← NewerPage 2 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	15.8078 ARS
2026-06-04	15.8078 ARS
2026-03-11	0.6328 ARS
2025-12-04	0.6328 ARS
2025-09-11	0.6328 ARS
2025-06-11	0.6328 ARS
2025-03-12	0.6328 ARS
2024-12-05	0.6328 ARS
2024-09-12	0.6328 ARS
2024-06-11	0.6328 ARS
2024-03-05	2.5342 ARS
2023-12-05	2.5342 ARS
2023-09-06	2.5342 ARS
2023-06-07	2.5342 ARS
2023-03-07	2.5342 ARS
2022-11-30	2.5342 ARS
2022-09-07	2.5342 ARS
2022-06-08	2.5342 ARS
2021-06-09	10.1217 ARS
2020-12-03	10.1217 ARS
2020-09-01	20.2283 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.