NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12,000.00	12,190.00	11,710.00	11,940.00	11,912.94	248,108
2026-01-28	11,920.00	12,150.00	11,920.00	12,090.00	12,062.60	182,881
2026-01-27	11,850.00	12,000.00	11,710.00	11,920.00	11,892.99	245,945
2026-01-26	11,800.00	11,910.00	11,710.00	11,770.00	11,743.33	157,520
2026-01-23	11,610.00	11,930.00	11,610.00	11,810.00	11,783.24	275,999
2026-01-22	11,680.00	11,700.00	11,530.00	11,610.00	11,583.69	204,791
2026-01-21	11,400.00	11,700.00	11,280.00	11,650.00	11,623.60	347,325
2026-01-20	11,590.00	11,590.00	11,330.00	11,370.00	11,344.24	354,653
2026-01-19	11,800.00	11,800.00	10,800.00	11,690.00	11,663.51	91,510
2026-01-16	12,000.00	12,030.00	11,810.00	11,880.00	11,853.08	119,404
2026-01-15	11,800.00	11,970.00	11,700.00	11,900.00	11,873.04	242,076
2026-01-14	11,800.00	11,800.00	11,500.00	11,540.00	11,513.85	223,538
2026-01-13	11,910.00	11,990.00	11,700.00	11,760.00	11,733.35	189,172
2026-01-12	11,680.00	11,940.00	11,600.00	11,900.00	11,873.04	162,756
2026-01-09	11,800.00	12,000.00	11,740.00	11,870.00	11,843.10	158,931
2026-01-08	12,120.00	12,280.00	11,720.00	11,790.00	11,763.28	191,954
2026-01-07	12,100.00	12,250.00	11,950.00	12,120.00	12,092.54	178,750
2026-01-06	12,060.00	12,310.00	11,990.00	12,040.00	12,012.72	403,362
2026-01-05	12,200.00	12,400.00	11,930.00	11,990.00	11,962.83	229,586
2026-01-02	12,400.00	12,400.00	12,000.00	12,120.00	12,092.54	185,581
2026-01-01	11,910.00	11,910.00	11,910.00	11,910.00	11,883.01	0
2025-12-31	11,910.00	11,910.00	11,910.00	11,910.00	11,883.01	0
2025-12-30	12,000.00	12,150.00	11,860.00	11,910.00	11,883.01	130,308
2025-12-29	12,200.00	12,200.00	11,780.00	11,950.00	11,922.92	186,312
2025-12-26	11,810.00	12,250.00	11,810.00	12,200.00	12,172.36	156,593
2025-12-25	11,990.00	11,990.00	11,990.00	11,990.00	11,962.83	0
2025-12-24	12,080.00	12,080.00	11,890.00	11,990.00	11,962.83	54,801
2025-12-23	11,900.00	12,090.00	11,700.00	12,000.00	11,972.81	260,831
2025-12-22	11,730.00	11,900.00	11,700.00	11,820.00	11,793.22	216,172
2025-12-19	11,210.00	11,660.00	11,210.00	11,630.00	11,603.65	226,835
2025-12-18	11,200.00	11,360.00	11,100.00	11,210.00	11,184.60	477,029
2025-12-17	11,400.00	11,480.00	11,000.00	11,120.00	11,094.80	619,153
2025-12-16	11,260.00	11,430.00	11,210.00	11,380.00	11,354.21	204,069
2025-12-15	11,150.00	11,330.00	11,090.00	11,260.00	11,234.49	519,193
2025-12-12	11,400.00	11,560.00	11,030.00	11,140.00	11,114.76	159,921
2025-12-11	11,500.00	11,500.00	11,060.00	11,350.00	11,324.28	256,727
2025-12-10	11,730.00	11,730.00	11,400.00	11,530.00	11,503.87	192,295
2025-12-09	11,660.00	11,820.00	11,470.00	11,560.00	11,533.81	309,735
2025-12-08	11,450.00	11,450.00	11,450.00	11,450.00	11,424.06	0
2025-12-05	11,650.00	11,650.00	11,330.00	11,450.00	11,424.06	265,325
2025-12-04	11,390.00	11,600.00	11,300.00	11,530.00	11,503.87	363,030
2025-12-03	11,660.00	11,700.00	11,330.00	11,380.00	11,353.59	41,097
2025-12-02	11,400.00	11,800.00	11,400.00	11,530.00	11,503.24	397,093
2025-12-01	11,120.00	11,370.00	10,950.00	11,330.00	11,303.70	65,291
2025-11-28	11,510.00	11,800.00	11,160.00	11,230.00	11,203.93	406,113
2025-11-27	11,500.00	11,690.00	11,240.00	11,610.00	11,583.05	61,960
2025-11-26	11,010.00	11,610.00	11,010.00	11,520.00	11,493.26	353,044
2025-11-25	11,060.00	11,210.00	10,740.00	11,110.00	11,084.21	833,762
2025-11-24	11,380.00	11,380.00	11,380.00	11,380.00	11,353.59	0
2025-11-21	11,500.00	11,570.00	10,860.00	11,380.00	11,353.59	256,201
2025-11-20	12,000.00	12,450.00	11,260.00	11,380.00	11,353.59	760,947
2025-11-19	11,500.00	11,500.00	11,150.00	11,420.00	11,393.49	511,634
2025-11-18	11,440.00	11,490.00	11,100.00	11,290.00	11,263.80	267,248
2025-11-17	11,780.00	11,780.00	11,420.00	11,450.00	11,423.42	205,152
2025-11-14	11,300.00	11,880.00	10,800.00	11,830.00	11,802.54	238,152
2025-11-13	11,800.00	11,900.00	11,370.00	11,470.00	11,443.38	255,230
2025-11-12	12,020.00	12,150.00	11,660.00	11,820.00	11,792.56	142,505
2025-11-11	12,200.00	12,200.00	11,780.00	11,940.00	11,912.29	189,858
2025-11-10	11,700.00	12,390.00	11,600.00	12,230.00	12,201.61	241,460
2025-11-07	11,990.00	11,990.00	11,110.00	11,480.00	11,453.35	377,807

← NewerPage 4 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.