NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6,580.00 | 6,580.00 | 6,460.00 | 6,570.00 | 6,553.78 | 270,630 |
| 2025-05-16 | 6,510.00 | 6,640.00 | 6,500.00 | 6,600.00 | 6,583.71 | 276,335 |
| 2025-05-15 | 6,450.00 | 6,590.00 | 6,390.00 | 6,510.00 | 6,493.93 | 234,873 |
| 2025-05-14 | 6,340.00 | 6,530.00 | 6,310.00 | 6,500.00 | 6,483.96 | 450,185 |
| 2025-05-13 | 5,990.00 | 6,300.00 | 5,990.00 | 6,260.00 | 6,244.55 | 218,093 |
| 2025-05-12 | 5,790.00 | 5,940.00 | 5,740.00 | 5,920.00 | 5,905.39 | 358,163 |
| 2025-05-09 | 5,700.00 | 5,700.00 | 5,480.00 | 5,610.00 | 5,596.15 | 226,327 |
| 2025-05-08 | 5,660.00 | 5,700.00 | 5,590.00 | 5,660.00 | 5,646.03 | 155,310 |
| 2025-05-07 | 5,720.00 | 5,720.00 | 5,460.00 | 5,660.00 | 5,646.03 | 242,915 |
| 2025-05-06 | 5,630.00 | 5,790.00 | 5,600.00 | 5,760.00 | 5,745.78 | 164,959 |
| 2025-05-05 | 5,610.00 | 5,790.00 | 5,600.00 | 5,770.00 | 5,755.76 | 505,724 |
| 2025-04-30 | 5,230.00 | 5,400.00 | 5,190.00 | 5,390.00 | 5,376.70 | 175,594 |
| 2025-04-29 | 5,370.00 | 5,500.00 | 5,370.00 | 5,410.00 | 5,396.65 | 165,911 |
| 2025-04-28 | 5,450.00 | 5,450.00 | 5,230.00 | 5,410.00 | 5,396.65 | 264,110 |
| 2025-04-25 | 5,330.00 | 5,580.00 | 5,330.00 | 5,550.00 | 5,536.30 | 436,142 |
| 2025-04-24 | 5,320.00 | 5,360.00 | 5,270.00 | 5,330.00 | 5,316.84 | 167,958 |
| 2025-04-23 | 4,935.00 | 5,200.00 | 4,925.00 | 5,060.00 | 5,047.51 | 282,134 |
| 2025-04-22 | 4,620.00 | 4,785.00 | 4,605.00 | 4,750.00 | 4,738.28 | 182,519 |
| 2025-04-21 | 4,775.00 | 4,775.00 | 4,380.00 | 4,565.00 | 4,553.73 | 424,443 |
| 2025-04-16 | 5,480.00 | 5,490.00 | 4,955.00 | 5,090.00 | 5,077.44 | 838,646 |
| 2025-04-15 | 5,820.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,785.68 | 218,995 |
| 2025-04-14 | 5,920.00 | 5,920.00 | 5,580.00 | 5,810.00 | 5,795.66 | 286,928 |
| 2025-04-11 | 6,180.00 | 6,330.00 | 5,950.00 | 6,130.00 | 6,114.87 | 377,774 |
| 2025-04-10 | 6,070.00 | 6,240.00 | 5,870.00 | 6,100.00 | 6,084.94 | 421,543 |
| 2025-04-09 | 5,660.00 | 6,450.00 | 5,610.00 | 6,320.00 | 6,304.40 | 774,896 |
| 2025-04-08 | 5,870.00 | 5,980.00 | 5,400.00 | 5,480.00 | 5,466.47 | 1,011,000 |
| 2025-04-07 | 5,200.00 | 5,690.00 | 5,190.00 | 5,510.00 | 5,496.40 | 1,500,066 |
| 2025-04-04 | 5,400.00 | 5,420.00 | 5,130.00 | 5,260.00 | 5,247.02 | 826,170 |
| 2025-04-03 | 5,830.00 | 5,830.00 | 5,570.00 | 5,590.00 | 5,576.20 | 466,576 |
| 2025-04-01 | 5,940.00 | 6,020.00 | 5,850.00 | 5,990.00 | 5,975.22 | 240,580 |
| 2025-03-31 | 5,750.00 | 5,970.00 | 5,730.00 | 5,940.00 | 5,925.34 | 429,387 |
| 2025-03-28 | 6,040.00 | 6,040.00 | 5,920.00 | 5,970.00 | 5,955.26 | 149,771 |
| 2025-03-27 | 6,100.00 | 6,160.00 | 6,000.00 | 6,040.00 | 6,025.09 | 357,620 |
| 2025-03-26 | 6,330.00 | 6,340.00 | 6,110.00 | 6,120.00 | 6,104.89 | 704,958 |
| 2025-03-25 | 6,380.00 | 6,550.00 | 6,380.00 | 6,500.00 | 6,483.96 | 331,270 |
| 2025-03-21 | 6,270.00 | 6,380.00 | 6,200.00 | 6,290.00 | 6,274.47 | 255,639 |
| 2025-03-20 | 6,400.00 | 6,420.00 | 6,270.00 | 6,360.00 | 6,344.30 | 162,797 |
| 2025-03-19 | 6,280.00 | 6,480.00 | 6,270.00 | 6,330.00 | 6,314.38 | 293,522 |
| 2025-03-18 | 6,070.00 | 6,370.00 | 6,000.00 | 6,240.00 | 6,224.60 | 215,003 |
| 2025-03-17 | 6,230.00 | 6,340.00 | 6,140.00 | 6,270.00 | 6,254.52 | 207,836 |
| 2025-03-14 | 6,110.00 | 6,300.00 | 6,110.00 | 6,280.00 | 6,264.50 | 286,076 |
| 2025-03-13 | 5,860.00 | 6,060.00 | 5,790.00 | 5,950.00 | 5,935.31 | 492,833 |
| 2025-03-12 | 5,850.00 | 5,960.00 | 5,780.00 | 5,930.00 | 5,915.36 | 340,309 |
| 2025-03-11 | 5,540.00 | 5,740.00 | 5,360.00 | 5,650.00 | 5,635.43 | 270,524 |
| 2025-03-10 | 5,640.00 | 5,640.00 | 5,370.00 | 5,460.00 | 5,445.92 | 598,503 |
| 2025-03-07 | 5,800.00 | 5,850.00 | 5,480.00 | 5,690.00 | 5,675.32 | 422,187 |
| 2025-03-06 | 6,000.00 | 6,000.00 | 5,690.00 | 5,760.00 | 5,745.14 | 1,584,607 |
| 2025-03-05 | 5,970.00 | 6,090.00 | 5,880.00 | 6,060.00 | 6,044.37 | 407,623 |
| 2025-02-28 | 6,200.00 | 6,320.00 | 5,930.00 | 6,210.00 | 6,193.98 | 612,667 |
| 2025-02-27 | 6,740.00 | 6,860.00 | 6,210.00 | 6,300.00 | 6,283.75 | 607,792 |
| 2025-02-26 | 6,600.00 | 6,760.00 | 6,510.00 | 6,580.00 | 6,563.03 | 533,009 |
| 2025-02-25 | 6,710.00 | 6,710.00 | 6,320.00 | 6,480.00 | 6,463.29 | 515,815 |
| 2025-02-24 | 6,900.00 | 7,010.00 | 6,610.00 | 6,720.00 | 6,702.67 | 348,433 |
| 2025-02-21 | 7,100.00 | 7,130.00 | 6,800.00 | 6,860.00 | 6,842.31 | 335,106 |
| 2025-02-20 | 7,070.00 | 7,130.00 | 6,910.00 | 7,080.00 | 7,061.74 | 283,588 |
| 2025-02-19 | 7,100.00 | 7,150.00 | 6,930.00 | 7,100.00 | 7,081.69 | 322,115 |
| 2025-02-18 | 7,060.00 | 7,270.00 | 7,000.00 | 7,050.00 | 7,031.82 | 428,691 |
| 2025-02-17 | 6,880.00 | 6,990.00 | 6,640.00 | 6,910.00 | 6,892.18 | 99,153 |
| 2025-02-14 | 6,740.00 | 6,900.00 | 6,740.00 | 6,880.00 | 6,862.25 | 242,861 |
| 2025-02-13 | 6,510.00 | 6,780.00 | 6,500.00 | 6,740.00 | 6,722.62 | 324,714 |
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.