NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.780	22.460	21.500	22.450	22.432	7,541,482
2026-04-24	20.910	22.000	20.870	21.700	21.682	6,299,437
2026-04-23	20.840	21.030	20.490	20.700	20.683	2,622,932
2026-04-22	20.810	20.940	20.570	20.940	20.923	2,127,755
2026-04-20	20.830	20.950	20.540	20.950	20.933	1,315,045
2026-04-17	20.660	20.910	20.620	20.900	20.883	2,639,875
2026-04-16	20.660	20.840	20.380	20.580	20.563	1,569,777
2026-04-15	20.360	20.830	20.300	20.680	20.663	3,059,536
2026-04-14	19.790	20.460	19.720	20.460	20.443	3,889,417
2026-04-13	19.390	19.850	19.390	19.690	19.674	6,070,708
2026-04-10	19.350	19.850	19.250	19.670	19.654	3,895,735
2026-04-09	19.300	19.430	19.120	19.400	19.384	2,775,049
2026-04-08	19.500	19.580	19.180	19.320	19.304	3,796,184
2026-04-07	18.860	19.090	18.690	19.090	19.075	3,628,077
2026-04-06	19.090	19.100	18.850	19.040	19.025	3,117,007
2026-04-02	18.470	19.080	18.370	19.050	19.035	5,196,861
2026-04-01	18.960	19.030	18.780	18.910	18.895	3,530,469
2026-03-31	18.270	18.850	18.180	18.790	18.775	6,174,416
2026-03-30	18.400	18.460	17.990	18.070	18.055	5,704,758
2026-03-27	18.700	18.710	18.250	18.350	18.335	3,522,340
2026-03-26	19.300	19.310	18.740	18.800	18.785	5,101,182
2026-03-25	19.360	19.680	19.280	19.490	19.474	3,161,404
2026-03-24	19.140	19.280	19.010	19.200	19.184	3,536,584
2026-03-23	19.420	19.510	19.100	19.170	19.154	5,142,614
2026-03-20	19.480	19.640	19.040	19.230	19.214	3,693,479
2026-03-19	19.620	19.710	19.320	19.390	19.374	4,561,003
2026-03-18	19.800	19.870	19.640	19.680	19.664	2,003,803
2026-03-17	20.030	20.080	19.660	19.730	19.714	2,541,093
2026-03-16	20.180	20.540	19.760	19.950	19.934	5,537,423
2026-03-13	20.140	20.250	19.850	19.940	19.924	3,917,523
2026-03-12	19.920	20.080	19.730	20.020	20.004	3,984,388
2026-03-11	19.900	20.130	19.850	19.970	19.954	2,281,773
2026-03-10	19.670	20.000	19.620	19.870	19.854	3,339,479
2026-03-09	19.280	19.670	19.110	19.620	19.604	5,938,310
2026-03-06	19.990	20.120	19.350	19.470	19.454	3,179,656
2026-03-05	19.910	20.190	19.480	20.090	20.073	4,145,807
2026-03-04	19.820	20.070	19.530	19.840	19.823	3,494,681
2026-03-03	19.450	19.980	19.390	19.820	19.803	4,820,691
2026-03-02	18.840	19.790	18.820	19.700	19.683	5,020,981
2026-02-27	19.790	19.790	18.990	19.010	18.994	7,831,797
2026-02-26	21.090	21.190	19.710	19.790	19.773	9,571,892
2026-02-25	20.760	21.120	20.670	20.990	20.972	2,756,319
2026-02-24	20.510	20.790	20.190	20.790	20.772	2,864,441
2026-02-23	20.460	20.820	20.380	20.600	20.583	3,477,525
2026-02-20	20.370	20.550	20.170	20.500	20.483	3,194,542
2026-02-19	20.400	20.480	20.210	20.400	20.383	2,458,269
2026-02-18	20.560	20.670	20.380	20.470	20.453	3,423,377
2026-02-13	20.350	20.450	19.770	19.950	19.933	5,137,166
2026-02-12	20.720	20.820	20.240	20.350	20.333	6,155,057
2026-02-11	20.450	20.850	20.410	20.640	20.623	8,042,269
2026-02-10	20.670	20.810	20.400	20.450	20.433	3,096,919
2026-02-09	19.980	20.930	19.900	20.550	20.533	5,726,429
2026-02-06	19.270	20.310	18.970	20.270	20.253	10,353,673
2026-02-05	19.110	19.290	18.770	18.830	18.814	7,726,528
2026-02-04	19.680	19.680	18.830	19.220	19.204	6,420,387
2026-02-03	20.380	20.390	19.220	19.680	19.663	10,470,649
2026-02-02	20.800	20.860	20.250	20.300	20.283	4,386,355
2026-01-30	20.780	21.180	20.670	20.990	20.972	4,844,465
2026-01-29	20.670	20.860	20.210	20.840	20.822	5,757,155
2026-01-28	20.690	20.880	20.560	20.740	20.722	4,247,044

← NewerPage 3 of 21 · 1,250 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.