NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13,000.00	13,000.00	12,300.00	12,500.00	12,472.37	639,925
2026-04-29	13,350.00	13,350.00	12,890.00	12,960.00	12,931.36	247,232
2026-04-28	13,450.00	13,490.00	13,120.00	13,360.00	13,330.47	428,975
2026-04-27	13,000.00	13,710.00	12,980.00	13,670.00	13,639.79	556,927
2026-04-24	12,370.00	13,090.00	12,300.00	12,960.00	12,931.36	630,080
2026-04-23	12,300.00	12,530.00	12,150.00	12,270.00	12,242.88	248,837
2026-04-22	12,330.00	12,420.00	12,170.00	12,380.00	12,352.64	172,987
2026-04-21	12,030.00	12,410.00	12,030.00	12,180.00	12,153.08	329,948
2026-04-20	12,220.00	12,350.00	12,010.00	12,330.00	12,302.75	278,209
2026-04-17	12,000.00	12,250.00	12,000.00	12,240.00	12,212.95	304,869
2026-04-16	11,980.00	12,090.00	11,810.00	11,990.00	11,963.50	278,457
2026-04-15	12,000.00	12,260.00	11,910.00	12,020.00	11,993.43	347,003
2026-04-14	11,600.00	12,020.00	11,600.00	11,980.00	11,953.52	376,893
2026-04-13	11,480.00	11,590.00	11,390.00	11,580.00	11,554.41	297,828
2026-04-10	11,400.00	11,710.00	11,350.00	11,590.00	11,564.38	623,989
2026-04-09	11,230.00	11,350.00	11,110.00	11,340.00	11,314.94	325,813
2026-04-08	11,300.00	11,380.00	11,120.00	11,210.00	11,185.22	632,789
2026-04-07	10,940.00	11,020.00	10,780.00	11,000.00	10,975.69	275,687
2026-04-06	10,910.00	11,000.00	10,830.00	10,970.00	10,945.75	239,580
2026-04-01	10,840.00	10,960.00	10,750.00	10,910.00	10,885.89	658,108
2026-03-31	10,380.00	10,740.00	10,280.00	10,720.00	10,696.31	619,139
2026-03-30	10,350.00	10,420.00	10,160.00	10,240.00	10,217.37	489,676
2026-03-27	10,330.00	10,360.00	10,140.00	10,330.00	10,307.17	368,195
2026-03-26	10,710.00	10,710.00	10,330.00	10,360.00	10,337.10	374,909
2026-03-25	10,870.00	10,990.00	10,770.00	10,810.00	10,786.11	288,592
2026-03-23	10,740.00	10,910.00	10,660.00	10,750.00	10,726.24	142,807
2026-03-20	10,900.00	10,930.00	10,540.00	10,590.00	10,566.59	314,550
2026-03-19	10,900.00	11,040.00	10,790.00	10,920.00	10,895.87	331,163
2026-03-18	11,260.00	11,270.00	11,020.00	11,070.00	11,045.53	297,607
2026-03-17	11,190.00	11,280.00	11,120.00	11,150.00	11,125.36	352,449
2026-03-16	11,120.00	11,550.00	11,120.00	11,240.00	11,215.16	1,528,280
2026-03-13	11,210.00	11,320.00	10,990.00	11,050.00	11,025.58	102,448
2026-03-12	11,200.00	11,280.00	11,070.00	11,140.00	11,115.38	207,010
2026-03-11	11,250.00	11,420.00	11,200.00	11,250.00	11,225.14	216,385
2026-03-10	11,150.00	11,400.00	11,110.00	11,250.00	11,224.51	230,214
2026-03-09	10,950.00	11,250.00	10,850.00	11,170.00	11,144.69	199,326
2026-03-06	11,110.00	11,280.00	11,040.00	11,100.00	11,074.85	156,252
2026-03-05	11,190.00	11,280.00	10,930.00	11,100.00	11,074.85	745,309
2026-03-04	11,400.00	11,400.00	11,020.00	11,260.00	11,234.49	142,567
2026-03-03	11,000.00	11,180.00	10,780.00	11,120.00	11,094.80	204,823
2026-03-02	10,800.00	11,160.00	10,620.00	11,150.00	11,124.73	364,660
2026-02-27	11,340.00	11,360.00	10,880.00	10,960.00	10,935.17	452,384
2026-02-26	12,120.00	12,250.00	11,390.00	11,460.00	11,434.03	1,162,828
2026-02-25	11,650.00	12,100.00	11,650.00	12,090.00	12,062.60	301,079
2026-02-24	11,350.00	11,680.00	11,300.00	11,640.00	11,613.62	175,948
2026-02-23	11,660.00	11,660.00	11,340.00	11,430.00	11,404.10	253,312
2026-02-20	11,250.00	11,510.00	11,230.00	11,400.00	11,374.17	163,436
2026-02-19	11,360.00	11,390.00	11,150.00	11,250.00	11,224.51	160,680
2026-02-18	11,440.00	11,640.00	11,300.00	11,360.00	11,334.26	181,670
2026-02-13	11,500.00	11,580.00	11,170.00	11,230.00	11,204.55	154,223
2026-02-12	11,800.00	11,850.00	11,430.00	11,490.00	11,463.96	197,543
2026-02-11	11,690.00	11,850.00	11,570.00	11,790.00	11,763.28	214,971
2026-02-10	11,860.00	11,860.00	11,520.00	11,620.00	11,593.67	116,635
2026-02-09	11,520.00	12,030.00	11,390.00	11,770.00	11,743.33	297,089
2026-02-06	11,050.00	11,590.00	10,920.00	11,490.00	11,463.96	323,251
2026-02-05	10,900.00	11,050.00	10,690.00	10,870.00	10,845.37	310,258
2026-02-04	11,110.00	11,290.00	10,720.00	10,960.00	10,935.17	280,115
2026-02-03	11,700.00	11,720.00	11,000.00	11,040.00	11,014.98	366,360
2026-02-02	11,970.00	11,970.00	11,640.00	11,720.00	11,693.44	142,937
2026-01-30	11,900.00	12,190.00	11,900.00	11,970.00	11,942.88	152,512

← NewerPage 3 of 21 · 1,233 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.