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 |
| 2026-09-17 | 14,460.00 | 14,660.00 | 14,440.00 | 14,590.00 | 14,590.00 | 809,991 |
| 2026-09-16 | 14,150.00 | 14,420.00 | 14,150.00 | 14,250.00 | 14,250.00 | 504,678 |
| 2026-09-15 | 14,100.00 | 14,240.00 | 14,030.00 | 14,120.00 | 14,120.00 | 645,194 |
| 2026-09-14 | 14,160.00 | 14,170.00 | 13,950.00 | 14,080.00 | 14,080.00 | 968,893 |
| 2026-09-11 | 14,740.00 | 14,800.00 | 14,550.00 | 14,580.00 | 14,580.00 | 362,995 |
| 2026-09-10 | 14,720.00 | 14,740.00 | 14,440.00 | 14,580.00 | 14,580.00 | 603,239 |
| 2026-09-09 | 15,000.00 | 15,020.00 | 14,840.00 | 14,870.00 | 14,869.99 | 358,672 |
| 2026-09-08 | 15,590.00 | 15,590.00 | 14,920.00 | 14,960.00 | 14,959.99 | 615,915 |
| 2026-09-07 | 15,250.00 | 15,620.00 | 15,120.00 | 15,350.00 | 15,349.99 | 116,658 |
| 2026-09-04 | 15,250.00 | 15,520.00 | 15,150.00 | 15,220.00 | 15,203.92 | 495,120 |
| 2026-09-03 | 14,900.00 | 15,250.00 | 14,890.00 | 15,130.00 | 15,114.01 | 698,432 |
| 2026-09-02 | 14,560.00 | 15,150.00 | 14,510.00 | 14,870.00 | 14,854.29 | 797,207 |
| 2026-09-01 | 14,490.00 | 14,670.00 | 14,330.00 | 14,390.00 | 14,374.79 | 759,393 |
| 2026-08-31 | 14,690.00 | 14,730.00 | 14,450.00 | 14,680.00 | 14,664.49 | 592,498 |
| 2026-08-28 | 15,210.00 | 15,340.00 | 14,490.00 | 14,540.00 | 14,524.63 | 944,852 |
| 2026-08-27 | 14,950.00 | 15,380.00 | 14,720.00 | 15,210.00 | 15,193.93 | 2,252,079 |
| 2026-08-26 | 14,250.00 | 14,280.00 | 14,010.00 | 14,070.00 | 14,055.13 | 1,521,193 |
| 2026-08-25 | 14,000.00 | 14,340.00 | 14,000.00 | 14,190.00 | 14,175.00 | 872,311 |
| 2026-08-24 | 14,250.00 | 14,330.00 | 13,850.00 | 13,890.00 | 13,875.32 | 630,273 |
| 2026-08-21 | 14,300.00 | 14,450.00 | 14,180.00 | 14,280.00 | 14,264.91 | 404,084 |
| 2026-08-20 | 14,350.00 | 14,470.00 | 14,230.00 | 14,330.00 | 14,314.86 | 229,680 |
| 2026-08-19 | 14,510.00 | 14,630.00 | 14,270.00 | 14,340.00 | 14,324.85 | 260,922 |
| 2026-08-18 | 14,520.00 | 14,590.00 | 14,380.00 | 14,420.00 | 14,404.76 | 367,491 |
| 2026-08-17 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 14,744.40 | 0 |
| 2026-08-14 | 14,890.00 | 15,000.00 | 14,730.00 | 14,760.00 | 14,744.40 | 269,409 |
| 2026-08-13 | 14,800.00 | 15,030.00 | 14,790.00 | 14,850.00 | 14,834.31 | 282,867 |
| 2026-08-12 | 14,460.00 | 14,850.00 | 14,460.00 | 14,820.00 | 14,804.34 | 443,641 |
| 2026-08-11 | 14,550.00 | 14,670.00 | 14,270.00 | 14,360.00 | 14,344.82 | 210,694 |
| 2026-08-10 | 14,700.00 | 14,790.00 | 14,300.00 | 14,370.00 | 14,354.81 | 493,746 |
| 2026-08-07 | 14,460.00 | 14,800.00 | 14,450.00 | 14,690.00 | 14,674.48 | 750,519 |
| 2026-08-06 | 14,410.00 | 14,710.00 | 14,240.00 | 14,370.00 | 14,354.81 | 596,693 |
| 2026-08-05 | 14,230.00 | 14,590.00 | 14,230.00 | 14,410.00 | 14,394.77 | 960,236 |
| 2026-08-04 | 14,000.00 | 14,000.00 | 13,760.00 | 13,960.00 | 13,945.25 | 479,032 |
| 2026-08-03 | 13,080.00 | 13,730.00 | 13,030.00 | 13,600.00 | 13,585.63 | 726,427 |
| 2026-07-31 | 13,000.00 | 13,280.00 | 12,810.00 | 13,260.00 | 13,245.99 | 694,174 |
| 2026-07-30 | 12,650.00 | 12,980.00 | 12,570.00 | 12,730.00 | 12,716.55 | 745,226 |
| 2026-07-29 | 13,100.00 | 13,120.00 | 12,530.00 | 12,610.00 | 12,596.67 | 692,010 |
| 2026-07-28 | 13,120.00 | 13,260.00 | 12,880.00 | 13,140.00 | 13,126.11 | 669,059 |
| 2026-07-27 | 13,750.00 | 13,810.00 | 13,020.00 | 13,130.00 | 13,116.12 | 989,300 |
| 2026-07-24 | 13,720.00 | 14,030.00 | 13,610.00 | 13,740.00 | 13,725.48 | 196,077 |
Page 1 of 3 · 129 trading daysOlder →
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.