NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,610.00 | 6,610.00 | 6,400.00 | 6,510.00 | 6,493.21 | 200,139 |
| 2025-02-11 | 6,650.00 | 6,690.00 | 6,500.00 | 6,630.00 | 6,612.90 | 265,823 |
| 2025-02-10 | 6,460.00 | 6,740.00 | 6,460.00 | 6,680.00 | 6,662.77 | 506,112 |
| 2025-02-07 | 6,500.00 | 6,520.00 | 6,380.00 | 6,420.00 | 6,403.44 | 345,392 |
| 2025-02-06 | 6,290.00 | 6,420.00 | 6,280.00 | 6,360.00 | 6,343.60 | 469,223 |
| 2025-02-05 | 6,030.00 | 6,240.00 | 6,000.00 | 6,210.00 | 6,193.98 | 467,764 |
| 2025-02-04 | 5,840.00 | 6,030.00 | 5,730.00 | 5,920.00 | 5,904.73 | 408,663 |
| 2025-02-03 | 5,770.00 | 5,890.00 | 5,500.00 | 5,840.00 | 5,824.94 | 786,752 |
| 2025-01-31 | 6,140.00 | 6,320.00 | 5,970.00 | 5,990.00 | 5,974.55 | 888,491 |
| 2025-01-30 | 6,020.00 | 6,100.00 | 5,800.00 | 6,010.00 | 5,994.50 | 1,163,488 |
| 2025-01-29 | 6,240.00 | 6,240.00 | 5,890.00 | 6,000.00 | 5,984.52 | 853,669 |
| 2025-01-28 | 5,900.00 | 6,270.00 | 5,700.00 | 6,250.00 | 6,233.88 | 1,215,329 |
| 2025-01-27 | 6,600.00 | 6,600.00 | 5,710.00 | 5,740.00 | 5,725.19 | 2,327,245 |
| 2025-01-24 | 7,300.00 | 7,300.00 | 6,860.00 | 6,950.00 | 6,932.07 | 312,406 |
| 2025-01-23 | 7,230.00 | 7,260.00 | 7,120.00 | 7,230.00 | 7,211.35 | 188,881 |
| 2025-01-22 | 7,100.00 | 7,340.00 | 7,100.00 | 7,310.00 | 7,291.15 | 460,537 |
| 2025-01-21 | 6,870.00 | 7,020.00 | 6,800.00 | 6,990.00 | 6,971.97 | 189,046 |
| 2025-01-20 | 6,900.00 | 6,990.00 | 6,820.00 | 6,870.00 | 6,852.28 | 89,035 |
| 2025-01-17 | 6,750.00 | 6,880.00 | 6,670.00 | 6,840.00 | 6,822.36 | 234,978 |
| 2025-01-16 | 6,800.00 | 6,900.00 | 6,630.00 | 6,730.00 | 6,712.64 | 219,833 |
| 2025-01-15 | 6,560.00 | 6,770.00 | 6,520.00 | 6,720.00 | 6,702.67 | 221,333 |
| 2025-01-14 | 6,740.00 | 6,810.00 | 6,470.00 | 6,530.00 | 6,513.16 | 225,810 |
| 2025-01-13 | 6,580.00 | 6,640.00 | 6,370.00 | 6,580.00 | 6,563.03 | 413,518 |
| 2025-01-10 | 6,830.00 | 6,890.00 | 6,660.00 | 6,740.00 | 6,722.62 | 349,196 |
| 2025-01-09 | 7,140.00 | 7,140.00 | 6,810.00 | 7,000.00 | 6,981.95 | 94,380 |
| 2025-01-08 | 7,120.00 | 7,130.00 | 6,670.00 | 6,900.00 | 6,882.20 | 280,862 |
| 2025-01-07 | 7,530.00 | 7,640.00 | 6,960.00 | 7,010.00 | 6,991.92 | 705,326 |
| 2025-01-06 | 7,150.00 | 7,470.00 | 7,150.00 | 7,440.00 | 7,420.81 | 521,701 |
| 2025-01-03 | 6,740.00 | 7,120.00 | 6,740.00 | 7,090.00 | 7,071.71 | 351,456 |
| 2025-01-02 | 6,900.00 | 6,900.00 | 6,620.00 | 6,720.00 | 6,702.67 | 349,603 |
| 2024-12-30 | 6,670.00 | 6,930.00 | 6,200.00 | 6,880.00 | 6,862.25 | 245,085 |
| 2024-12-27 | 6,920.00 | 6,920.00 | 6,630.00 | 6,720.00 | 6,702.67 | 198,367 |
| 2024-12-26 | 6,820.00 | 6,970.00 | 6,800.00 | 6,930.00 | 6,912.13 | 245,761 |
| 2024-12-24 | 6,810.00 | 6,980.00 | 6,800.00 | 6,840.00 | 6,822.36 | 103,467 |
| 2024-12-23 | 6,510.00 | 6,820.00 | 6,510.00 | 6,800.00 | 6,782.46 | 272,538 |
| 2024-12-20 | 6,280.00 | 6,540.00 | 6,160.00 | 6,510.00 | 6,493.21 | 224,185 |
| 2024-12-19 | 6,400.00 | 6,490.00 | 6,260.00 | 6,290.00 | 6,273.78 | 276,170 |
| 2024-12-18 | 6,510.00 | 6,740.00 | 6,370.00 | 6,400.00 | 6,383.49 | 455,138 |
| 2024-12-17 | 6,120.00 | 6,280.00 | 6,000.00 | 6,240.00 | 6,223.91 | 638,355 |
| 2024-12-16 | 6,000.00 | 6,180.00 | 5,950.00 | 6,130.00 | 6,114.19 | 461,415 |
| 2024-12-13 | 6,210.00 | 6,300.00 | 5,970.00 | 6,080.00 | 6,064.32 | 280,475 |
| 2024-12-12 | 6,150.00 | 6,210.00 | 6,070.00 | 6,170.00 | 6,154.09 | 257,232 |
| 2024-12-11 | 6,090.00 | 6,270.00 | 6,070.00 | 6,230.00 | 6,213.93 | 198,950 |
| 2024-12-10 | 6,100.00 | 6,290.00 | 6,040.00 | 6,060.00 | 6,044.37 | 315,376 |
| 2024-12-09 | 6,190.00 | 6,260.00 | 6,090.00 | 6,150.00 | 6,134.14 | 295,286 |
| 2024-12-06 | 6,600.00 | 6,640.00 | 6,310.00 | 6,370.00 | 6,353.57 | 121,146 |
| 2024-12-05 | 6,700.00 | 6,720.00 | 6,560.00 | 6,580.00 | 6,563.03 | 143,345 |
| 2024-12-04 | 6,470.00 | 6,710.00 | 6,440.00 | 6,700.00 | 6,682.09 | 308,381 |
| 2024-12-03 | 6,340.00 | 6,420.00 | 6,280.00 | 6,410.00 | 6,392.87 | 163,367 |
| 2024-12-02 | 6,440.00 | 6,450.00 | 6,300.00 | 6,320.00 | 6,303.11 | 184,308 |
| 2024-11-29 | 6,280.00 | 6,430.00 | 6,260.00 | 6,400.00 | 6,382.89 | 170,781 |
| 2024-11-28 | 6,200.00 | 6,320.00 | 6,180.00 | 6,250.00 | 6,233.29 | 72,174 |
| 2024-11-27 | 6,280.00 | 6,280.00 | 6,060.00 | 6,210.00 | 6,193.40 | 368,207 |
| 2024-11-26 | 6,380.00 | 6,420.00 | 6,260.00 | 6,290.00 | 6,273.19 | 245,459 |
| 2024-11-25 | 6,550.00 | 6,640.00 | 6,260.00 | 6,340.00 | 6,323.05 | 434,078 |
| 2024-11-22 | 6,800.00 | 6,820.00 | 6,520.00 | 6,550.00 | 6,532.49 | 353,902 |
| 2024-11-21 | 6,890.00 | 7,040.00 | 6,510.00 | 6,680.00 | 6,662.14 | 338,801 |
| 2024-11-20 | 6,860.00 | 6,960.00 | 6,590.00 | 6,690.00 | 6,672.12 | 413,093 |
| 2024-11-19 | 6,680.00 | 6,830.00 | 6,570.00 | 6,820.00 | 6,801.77 | 314,594 |
| 2024-11-15 | 7,000.00 | 7,030.00 | 6,620.00 | 6,680.00 | 6,662.14 | 240,594 |
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.