NVIDIA Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.680	22.590	21.620	22.360	22.360	4,869,966
2026-07-21	21.700	22.060	21.570	21.830	21.830	4,076,368
2026-07-20	21.820	22.010	21.460	21.530	21.530	4,940,597
2026-07-17	21.580	21.990	21.150	21.640	21.640	7,806,256
2026-07-16	22.180	22.410	21.860	22.030	22.030	3,953,930
2026-07-15	22.350	22.570	21.800	22.440	22.440	5,233,310
2026-07-14	21.900	22.440	21.530	22.420	22.420	4,537,760
2026-07-13	22.170	22.430	21.680	21.680	21.680	3,867,597
2026-07-10	21.440	22.480	21.430	22.480	22.480	4,762,024
2026-07-09	22.030	22.090	21.280	21.640	21.640	3,979,443
2026-07-08	20.980	21.980	20.850	21.830	21.830	4,725,155
2026-07-07	20.640	21.250	20.490	21.140	21.140	4,194,532
2026-07-06	21.100	21.260	20.900	20.980	20.980	3,770,057
2026-07-03	21.170	21.180	21.010	21.120	21.120	723,549
2026-07-02	21.350	21.580	20.870	21.100	21.100	4,979,899
2026-07-01	21.140	21.650	20.930	21.370	21.370	3,406,246
2026-06-30	21.160	21.480	21.070	21.460	21.460	3,303,383
2026-06-29	20.870	21.100	20.490	20.970	20.970	3,058,231
2026-06-26	20.770	21.030	20.600	20.700	20.700	4,810,605
2026-06-25	21.880	21.890	20.820	21.050	21.050	6,000,701
2026-06-24	21.820	21.870	21.310	21.520	21.520	4,230,977
2026-06-23	21.810	21.950	21.550	21.590	21.590	3,597,671
2026-06-22	22.650	22.920	22.250	22.370	22.370	3,794,040
2026-06-19	22.700	22.720	22.380	22.600	22.600	690,185
2026-06-18	22.150	22.760	22.130	22.630	22.630	4,833,708
2026-06-17	22.020	22.050	21.660	21.780	21.780	5,063,113
2026-06-16	22.240	22.330	22.020	22.020	22.020	3,186,406
2026-06-15	21.850	22.410	21.780	22.280	22.280	5,421,866
2026-06-12	21.780	21.860	21.510	21.660	21.660	3,604,995
2026-06-11	21.700	21.810	21.360	21.730	21.730	4,981,279
2026-06-10	22.200	22.280	21.550	21.550	21.550	4,111,340
2026-06-09	22.510	22.720	21.550	22.450	22.450	4,863,212
2026-06-08	22.590	22.650	22.200	22.470	22.470	3,422,099
2026-06-05	22.830	22.880	21.910	21.980	21.980	4,614,049
2026-06-03	23.330	23.420	22.530	22.810	22.810	3,210,023
2026-06-02	23.650	24.260	23.110	23.240	23.240	4,184,234
2026-06-01	22.770	23.500	22.580	23.350	23.350	5,774,931
2026-05-29	22.620	22.890	22.390	22.450	22.432	4,821,950
2026-05-28	22.360	22.580	22.210	22.460	22.442	4,787,133
2026-05-27	22.630	22.660	22.020	22.360	22.342	4,710,118
2026-05-26	22.760	22.800	22.210	22.460	22.442	5,719,885
2026-05-25	22.350	22.900	22.350	22.900	22.881	972,413
2026-05-22	22.960	23.090	22.470	22.490	22.472	4,054,050
2026-05-21	23.160	23.760	22.750	22.900	22.881	6,294,481
2026-05-20	23.550	23.600	23.140	23.280	23.261	6,064,730
2026-05-19	23.180	23.500	22.850	23.260	23.241	4,026,028
2026-05-18	24.030	24.030	22.810	23.070	23.051	4,649,783
2026-05-15	24.090	24.380	23.630	23.840	23.821	4,544,659
2026-05-14	23.860	24.560	23.770	24.510	24.490	5,709,758
2026-05-13	22.960	23.680	22.710	23.490	23.471	6,890,081
2026-05-12	22.290	22.820	21.980	22.420	22.402	3,562,596
2026-05-11	21.790	22.670	21.730	22.340	22.322	3,812,458
2026-05-08	21.880	22.200	21.730	21.880	21.862	3,047,584
2026-05-07	21.240	21.940	21.120	21.720	21.702	5,705,507
2026-05-06	20.550	21.350	20.370	21.210	21.193	5,894,571
2026-05-05	20.500	20.560	20.070	20.110	20.094	2,958,632
2026-05-04	20.580	20.820	20.120	20.490	20.473	5,083,919
2026-04-30	21.910	21.960	20.650	20.770	20.753	5,668,042
2026-04-29	22.150	22.230	21.630	21.800	21.782	2,718,712
2026-04-28	21.830	22.260	21.630	22.100	22.082	5,165,344

← NewerPage 2 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0182 USD
2026-03-09	0.0007 USD
2025-12-02	0.0008 USD
2025-09-09	0.0008 USD
2025-06-09	0.0008 USD
2025-03-10	0.0008 USD
2024-12-03	0.0009 USD
2024-09-10	0.0008 USD
2024-06-12	0.0008 USD
2024-03-04	0.0028 USD
2023-12-04	0.0028 USD
2023-09-04	0.0028 USD
2023-06-05	0.0027 USD
2023-03-06	0.0029 USD
2022-11-29	0.0029 USD
2022-09-05	0.0030 USD
2022-06-07	0.0030 USD
2022-03-02	0.0398 USD
2022-02-25	0.0027 USD
2021-11-30	0.0032 USD
2021-08-30	0.0030 USD
2021-06-08	0.0340 USD
2021-03-08	0.0376 USD
2020-12-02	0.0116 USD
2020-08-31	0.1488 USD
2020-06-03	0.1440 USD
2020-02-26	0.1344 USD
2019-11-26	0.1104 USD
2019-08-28	1.6608 USD
2019-05-30	1.5264 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.