NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,630.00 | 14,770.00 | 14,450.00 | 14,510.00 | 14,510.00 | 705,843 |
| 2026-10-15 | 14,590.00 | 14,760.00 | 14,330.00 | 14,660.00 | 14,660.00 | 1,255,847 |
| 2026-10-14 | 15,230.00 | 15,250.00 | 14,810.00 | 14,910.00 | 14,910.00 | 745,364 |
| 2026-10-13 | 15,160.00 | 15,330.00 | 15,000.00 | 15,300.00 | 15,300.00 | 1,574,574 |
| 2026-10-09 | 15,690.00 | 15,690.00 | 15,400.00 | 15,460.00 | 15,460.00 | 480,180 |
| 2026-10-08 | 15,790.00 | 15,930.00 | 15,440.00 | 15,530.00 | 15,530.00 | 553,567 |
| 2026-10-07 | 16,000.00 | 16,100.00 | 15,870.00 | 15,950.00 | 15,950.00 | 323,164 |
| 2026-10-06 | 16,120.00 | 16,320.00 | 16,040.00 | 16,100.00 | 16,100.00 | 1,581,206 |
| 2026-10-05 | 15,980.00 | 16,070.00 | 15,820.00 | 16,030.00 | 16,030.00 | 502,112 |
| 2026-10-02 | 15,900.00 | 16,130.00 | 15,820.00 | 15,850.00 | 15,850.00 | 1,732,600 |
| 2026-10-01 | 15,490.00 | 15,730.00 | 15,390.00 | 15,670.00 | 15,670.00 | 285,703 |
| 2026-09-30 | 15,500.00 | 15,600.00 | 15,380.00 | 15,430.00 | 15,430.00 | 338,775 |
| 2026-09-29 | 15,480.00 | 15,710.00 | 15,260.00 | 15,320.00 | 15,320.00 | 432,077 |
| 2026-09-28 | 15,450.00 | 15,820.00 | 15,350.00 | 15,430.00 | 15,430.00 | 645,539 |
| 2026-09-25 | 15,250.00 | 15,330.00 | 15,080.00 | 15,200.00 | 15,200.00 | 395,420 |
| 2026-09-24 | 14,980.00 | 15,160.00 | 14,810.00 | 15,120.00 | 15,120.00 | 408,443 |
| 2026-09-23 | 15,290.00 | 15,290.00 | 14,970.00 | 15,080.00 | 15,080.00 | 302,712 |
| 2026-09-22 | 15,100.00 | 15,350.00 | 15,100.00 | 15,290.00 | 15,290.00 | 307,837 |
| 2026-09-21 | 14,850.00 | 15,220.00 | 14,760.00 | 15,130.00 | 15,130.00 | 472,285 |
| 2026-09-18 | 14,620.00 | 14,850.00 | 14,500.00 | 14,720.00 | 14,720.00 | 351,394 |
Page 1 of 1 · 20 trading days
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.