NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 10,000.00 | 10,125.00 | 9,840.00 | 9,940.00 | 9,916.34 | 133,395 |
| 2025-08-13 | 10,075.00 | 10,175.00 | 9,880.00 | 9,980.00 | 9,956.24 | 129,871 |
| 2025-08-12 | 10,100.00 | 10,125.00 | 9,910.00 | 10,075.00 | 10,051.02 | 138,624 |
| 2025-08-11 | 10,125.00 | 10,275.00 | 10,000.00 | 10,075.00 | 10,051.02 | 299,365 |
| 2025-08-08 | 10,050.00 | 10,200.00 | 10,000.00 | 10,125.00 | 10,100.90 | 122,818 |
| 2025-08-07 | 10,050.00 | 10,250.00 | 9,910.00 | 10,000.00 | 9,976.20 | 170,364 |
| 2025-08-06 | 9,950.00 | 10,025.00 | 9,850.00 | 9,970.00 | 9,946.27 | 246,097 |
| 2025-08-05 | 10,175.00 | 10,200.00 | 9,900.00 | 10,000.00 | 9,976.20 | 304,992 |
| 2025-08-04 | 9,880.00 | 10,225.00 | 9,430.00 | 10,175.00 | 10,150.78 | 186,737 |
| 2025-08-01 | 9,850.00 | 10,100.00 | 9,620.00 | 9,890.00 | 9,866.46 | 284,312 |
| 2025-07-31 | 10,000.00 | 10,300.00 | 9,990.00 | 10,100.00 | 10,075.96 | 513,708 |
| 2025-07-30 | 9,570.00 | 9,880.00 | 9,510.00 | 9,860.00 | 9,836.53 | 382,852 |
| 2025-07-29 | 9,600.00 | 9,750.00 | 9,450.00 | 9,460.00 | 9,437.48 | 214,704 |
| 2025-07-28 | 9,350.00 | 9,580.00 | 9,340.00 | 9,540.00 | 9,517.29 | 143,562 |
| 2025-07-25 | 9,240.00 | 9,390.00 | 9,240.00 | 9,320.00 | 9,297.82 | 203,295 |
| 2025-07-24 | 9,060.00 | 9,250.00 | 9,050.00 | 9,220.00 | 9,198.05 | 241,887 |
| 2025-07-23 | 8,900.00 | 9,040.00 | 8,850.00 | 9,000.00 | 8,978.58 | 172,113 |
| 2025-07-22 | 9,200.00 | 9,200.00 | 8,770.00 | 8,800.00 | 8,779.05 | 214,623 |
| 2025-07-21 | 9,330.00 | 9,390.00 | 9,150.00 | 9,180.00 | 9,158.15 | 143,873 |
| 2025-07-18 | 9,300.00 | 9,350.00 | 9,210.00 | 9,300.00 | 9,277.86 | 145,420 |
| 2025-07-17 | 9,200.00 | 9,320.00 | 9,130.00 | 9,280.00 | 9,257.91 | 203,211 |
| 2025-07-16 | 9,070.00 | 9,120.00 | 8,920.00 | 9,110.00 | 9,088.32 | 325,092 |
| 2025-07-15 | 9,000.00 | 9,330.00 | 9,000.00 | 9,110.00 | 9,088.32 | 279,717 |
| 2025-07-14 | 8,720.00 | 8,930.00 | 8,620.00 | 8,890.00 | 8,868.84 | 206,534 |
| 2025-07-11 | 8,790.00 | 8,900.00 | 8,710.00 | 8,730.00 | 8,709.22 | 267,917 |
| 2025-07-10 | 8,500.00 | 8,700.00 | 8,500.00 | 8,680.00 | 8,659.34 | 363,248 |
| 2025-07-08 | 8,420.00 | 8,500.00 | 8,330.00 | 8,410.00 | 8,389.98 | 252,839 |
| 2025-07-07 | 8,250.00 | 8,450.00 | 8,220.00 | 8,420.00 | 8,399.96 | 232,969 |
| 2025-07-04 | 8,250.00 | 8,340.00 | 8,140.00 | 8,260.00 | 8,240.34 | 71,124 |
| 2025-07-03 | 8,160.00 | 8,280.00 | 8,120.00 | 8,220.00 | 8,200.43 | 133,375 |
| 2025-07-02 | 7,920.00 | 8,150.00 | 7,910.00 | 8,120.00 | 8,100.67 | 274,475 |
| 2025-07-01 | 7,900.00 | 7,940.00 | 7,630.00 | 7,910.00 | 7,891.17 | 388,956 |
| 2025-06-30 | 7,840.00 | 8,020.00 | 7,820.00 | 7,980.00 | 7,961.00 | 414,342 |
| 2025-06-27 | 7,770.00 | 7,920.00 | 7,770.00 | 7,880.00 | 7,861.24 | 289,566 |
| 2025-06-26 | 7,780.00 | 7,880.00 | 7,730.00 | 7,760.00 | 7,741.53 | 531,522 |
| 2025-06-25 | 7,450.00 | 7,720.00 | 7,450.00 | 7,690.00 | 7,671.70 | 553,902 |
| 2025-06-24 | 7,220.00 | 7,330.00 | 7,220.00 | 7,290.00 | 7,272.65 | 199,520 |
| 2025-06-23 | 6,980.00 | 7,140.00 | 6,960.00 | 7,130.00 | 7,113.03 | 271,569 |
| 2025-06-19 | 7,060.00 | 7,100.00 | 6,840.00 | 6,930.00 | 6,913.50 | 78,180 |
| 2025-06-18 | 7,090.00 | 7,090.00 | 6,970.00 | 7,060.00 | 7,043.19 | 177,030 |
| 2025-06-17 | 7,160.00 | 7,220.00 | 7,060.00 | 7,090.00 | 7,073.12 | 193,798 |
| 2025-06-13 | 7,100.00 | 7,120.00 | 6,970.00 | 7,040.00 | 7,023.24 | 285,138 |
| 2025-06-12 | 7,080.00 | 7,220.00 | 7,080.00 | 7,200.00 | 7,182.86 | 168,416 |
| 2025-06-11 | 7,190.00 | 7,210.00 | 7,040.00 | 7,090.00 | 7,073.12 | 362,112 |
| 2025-06-10 | 7,060.00 | 7,150.00 | 7,050.00 | 7,140.00 | 7,122.38 | 193,546 |
| 2025-06-09 | 7,110.00 | 7,220.00 | 7,070.00 | 7,100.00 | 7,082.48 | 153,589 |
| 2025-06-06 | 7,080.00 | 7,130.00 | 7,050.00 | 7,070.00 | 7,052.55 | 252,857 |
| 2025-06-05 | 7,030.00 | 7,210.00 | 6,900.00 | 7,000.00 | 6,982.72 | 472,042 |
| 2025-06-04 | 7,040.00 | 7,080.00 | 6,940.00 | 7,060.00 | 7,042.57 | 262,307 |
| 2025-06-03 | 6,950.00 | 7,070.00 | 6,950.00 | 7,030.00 | 7,012.65 | 272,973 |
| 2025-06-02 | 6,760.00 | 6,860.00 | 6,750.00 | 6,810.00 | 6,793.19 | 325,498 |
| 2025-05-30 | 6,830.00 | 6,900.00 | 6,690.00 | 6,770.00 | 6,753.29 | 404,813 |
| 2025-05-29 | 6,800.00 | 7,010.00 | 6,800.00 | 6,900.00 | 6,882.97 | 686,700 |
| 2025-05-28 | 6,600.00 | 6,720.00 | 6,600.00 | 6,630.00 | 6,613.64 | 492,163 |
| 2025-05-27 | 6,470.00 | 6,630.00 | 6,470.00 | 6,600.00 | 6,583.71 | 300,647 |
| 2025-05-26 | 6,370.00 | 6,500.00 | 6,220.00 | 6,450.00 | 6,434.08 | 69,539 |
| 2025-05-23 | 6,340.00 | 6,400.00 | 6,270.00 | 6,360.00 | 6,344.30 | 130,699 |
| 2025-05-22 | 6,450.00 | 6,500.00 | 6,390.00 | 6,440.00 | 6,424.10 | 109,926 |
| 2025-05-21 | 6,540.00 | 6,680.00 | 6,330.00 | 6,400.00 | 6,384.20 | 261,551 |
| 2025-05-20 | 6,490.00 | 6,540.00 | 6,420.00 | 6,530.00 | 6,513.88 | 165,150 |
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.