NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 12,560.00 | 12,560.00 | 11,660.00 | 11,880.00 | 11,852.43 | 195,923 |
| 2025-11-05 | 12,200.00 | 12,750.00 | 11,660.00 | 12,570.00 | 12,540.82 | 158,985 |
| 2025-11-04 | 13,070.00 | 13,070.00 | 12,490.00 | 12,560.00 | 12,530.85 | 266,112 |
| 2025-11-03 | 12,760.00 | 13,390.00 | 12,760.00 | 13,200.00 | 13,169.36 | 375,127 |
| 2025-10-31 | 12,700.00 | 12,930.00 | 12,620.00 | 12,760.00 | 12,730.38 | 215,663 |
| 2025-10-30 | 12,750.00 | 12,780.00 | 12,460.00 | 12,590.00 | 12,560.78 | 238,454 |
| 2025-10-29 | 12,800.00 | 13,100.00 | 12,640.00 | 12,810.00 | 12,780.27 | 362,693 |
| 2025-10-28 | 11,830.00 | 12,660.00 | 11,830.00 | 12,490.00 | 12,461.01 | 283,980 |
| 2025-10-27 | 11,490.00 | 11,690.00 | 10,510.00 | 11,600.00 | 11,573.08 | 274,831 |
| 2025-10-24 | 11,900.00 | 12,220.00 | 11,800.00 | 12,170.00 | 12,141.75 | 178,318 |
| 2025-10-23 | 12,500.00 | 12,500.00 | 11,710.00 | 11,810.00 | 11,782.59 | 161,312 |
| 2025-10-22 | 12,200.00 | 12,250.00 | 11,890.00 | 12,080.00 | 12,051.96 | 268,711 |
| 2025-10-21 | 11,970.00 | 12,220.00 | 11,740.00 | 12,160.00 | 12,131.78 | 218,765 |
| 2025-10-20 | 11,800.00 | 12,040.00 | 11,670.00 | 11,930.00 | 11,902.31 | 139,650 |
| 2025-10-17 | 11,260.00 | 11,870.00 | 11,000.00 | 11,800.00 | 11,772.61 | 151,822 |
| 2025-10-16 | 10,970.00 | 11,340.00 | 10,960.00 | 11,290.00 | 11,263.80 | 132,786 |
| 2025-10-15 | 11,250.00 | 11,290.00 | 10,720.00 | 10,940.00 | 10,914.61 | 249,738 |
| 2025-10-14 | 11,020.00 | 11,270.00 | 10,720.00 | 11,070.00 | 11,044.31 | 317,542 |
| 2025-10-13 | 11,230.00 | 11,300.00 | 11,100.00 | 11,230.00 | 11,203.93 | 80,318 |
| 2025-10-10 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,762.63 | 0 |
| 2025-10-09 | 12,420.00 | 12,650.00 | 11,780.00 | 11,790.00 | 11,762.63 | 215,825 |
| 2025-10-08 | 12,130.00 | 12,310.00 | 12,120.00 | 12,170.00 | 12,141.75 | 179,817 |
| 2025-10-07 | 11,760.00 | 12,080.00 | 11,760.00 | 12,040.00 | 12,012.05 | 158,053 |
| 2025-10-06 | 12,000.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,722.73 | 197,193 |
| 2025-10-03 | 12,240.00 | 12,380.00 | 11,870.00 | 11,940.00 | 11,912.29 | 167,444 |
| 2025-10-02 | 12,400.00 | 12,590.00 | 12,140.00 | 12,230.00 | 12,201.61 | 275,747 |
| 2025-10-01 | 12,000.00 | 12,350.00 | 11,830.00 | 12,260.00 | 12,231.54 | 362,071 |
| 2025-09-30 | 11,300.00 | 12,000.00 | 11,220.00 | 11,980.00 | 11,952.19 | 437,088 |
| 2025-09-29 | 11,050.00 | 11,320.00 | 11,050.00 | 11,300.00 | 11,273.77 | 164,772 |
| 2025-09-26 | 10,290.00 | 10,930.00 | 10,200.00 | 10,880.00 | 10,854.75 | 118,962 |
| 2025-09-25 | 10,140.00 | 10,460.00 | 10,000.00 | 10,360.00 | 10,335.95 | 190,582 |
| 2025-09-24 | 10,340.00 | 10,420.00 | 10,160.00 | 10,270.00 | 10,246.16 | 163,734 |
| 2025-09-23 | 10,580.00 | 10,580.00 | 10,260.00 | 10,520.00 | 10,495.58 | 228,560 |
| 2025-09-22 | 11,180.00 | 11,220.00 | 10,410.00 | 10,960.00 | 10,934.56 | 354,173 |
| 2025-09-19 | 11,500.00 | 11,550.00 | 11,330.00 | 11,490.00 | 11,463.33 | 252,317 |
| 2025-09-18 | 10,800.00 | 11,500.00 | 10,800.00 | 11,480.00 | 11,453.35 | 340,851 |
| 2025-09-17 | 10,690.00 | 10,690.00 | 10,450.00 | 10,650.00 | 10,625.28 | 453,552 |
| 2025-09-16 | 11,040.00 | 11,040.00 | 10,720.00 | 10,770.00 | 10,745.00 | 150,205 |
| 2025-09-15 | 10,920.00 | 11,100.00 | 10,750.00 | 11,030.00 | 11,004.40 | 252,990 |
| 2025-09-12 | 10,670.00 | 10,980.00 | 10,650.00 | 10,930.00 | 10,904.63 | 173,530 |
| 2025-09-11 | 10,660.00 | 10,780.00 | 10,570.00 | 10,670.00 | 10,645.23 | 140,193 |
| 2025-09-10 | 10,500.00 | 10,670.00 | 10,470.00 | 10,590.00 | 10,564.79 | 252,628 |
| 2025-09-09 | 10,200.00 | 10,240.00 | 9,945.00 | 10,180.00 | 10,155.77 | 178,494 |
| 2025-09-08 | 9,840.00 | 10,350.00 | 9,840.00 | 10,120.00 | 10,095.91 | 402,584 |
| 2025-09-05 | 9,670.00 | 9,790.00 | 9,500.00 | 9,640.00 | 9,617.05 | 264,062 |
| 2025-09-04 | 9,720.00 | 9,860.00 | 9,680.00 | 9,850.00 | 9,826.55 | 118,797 |
| 2025-09-03 | 9,770.00 | 9,820.00 | 9,630.00 | 9,720.00 | 9,696.86 | 169,110 |
| 2025-09-02 | 9,830.00 | 9,920.00 | 9,550.00 | 9,760.00 | 9,736.77 | 261,062 |
| 2025-09-01 | 9,840.00 | 10,275.00 | 9,600.00 | 10,000.00 | 9,976.20 | 85,200 |
| 2025-08-29 | 9,940.00 | 9,980.00 | 9,580.00 | 9,810.00 | 9,786.65 | 294,334 |
| 2025-08-28 | 10,300.00 | 10,400.00 | 9,960.00 | 10,150.00 | 10,125.84 | 446,602 |
| 2025-08-27 | 10,325.00 | 10,425.00 | 10,175.00 | 10,300.00 | 10,275.48 | 382,646 |
| 2025-08-26 | 10,300.00 | 10,350.00 | 10,075.00 | 10,300.00 | 10,275.48 | 210,192 |
| 2025-08-25 | 9,860.00 | 10,325.00 | 9,850.00 | 10,250.00 | 10,225.60 | 267,737 |
| 2025-08-22 | 9,570.00 | 9,900.00 | 9,430.00 | 9,870.00 | 9,846.51 | 134,476 |
| 2025-08-21 | 9,650.00 | 9,680.00 | 9,500.00 | 9,640.00 | 9,617.05 | 121,001 |
| 2025-08-20 | 9,530.00 | 9,590.00 | 9,160.00 | 9,550.00 | 9,527.27 | 313,296 |
| 2025-08-19 | 9,900.00 | 9,930.00 | 9,510.00 | 9,530.00 | 9,507.32 | 209,406 |
| 2025-08-18 | 9,920.00 | 9,980.00 | 9,780.00 | 9,890.00 | 9,866.46 | 122,746 |
| 2025-08-14 | 10,000.00 | 10,125.00 | 9,840.00 | 9,940.00 | 9,916.34 | 133,395 |
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.