NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.450	11.470	11.330	11.340	11.340	1,901
2026-10-15	11.400	11.490	11.400	11.490	11.490	170
2026-10-14	11.930	11.930	11.650	11.680	11.680	707
2026-10-13	12.140	12.140	12.140	12.140	12.140	0
2026-10-09	12.370	12.370	12.140	12.140	12.140	787
2026-10-08	12.510	12.510	12.190	12.190	12.190	354
2026-10-07	12.580	12.580	12.520	12.550	12.550	550
2026-10-06	12.810	12.870	12.650	12.650	12.650	500
2026-10-05	12.540	12.680	12.540	12.640	12.640	2,561
2026-10-02	12.460	12.550	12.390	12.390	12.390	1,593
2026-10-01	12.150	12.270	12.150	12.270	12.270	1,858
2026-09-30	12.200	12.200	12.150	12.150	12.150	847
2026-09-29	12.230	12.230	12.050	12.050	12.050	1,295
2026-09-28	12.280	12.280	11.900	11.900	11.900	4,298
2026-09-25	11.910	11.910	11.880	11.900	11.900	476
2026-09-24	11.760	11.860	11.740	11.860	11.860	1,351
2026-09-23	12.040	12.040	12.040	12.040	12.040	128
2026-09-22	12.010	12.150	12.000	12.040	12.040	1,166
2026-09-21	12.040	12.040	12.040	12.040	12.040	171
2026-09-18	11.620	11.680	11.610	11.680	11.680	1,354
2026-09-17	11.600	11.620	11.590	11.620	11.620	1,580
2026-09-16	11.360	11.360	11.260	11.320	11.320	2,793
2026-09-15	11.290	11.290	11.200	11.220	11.220	1,817
2026-09-14	11.170	11.220	11.140	11.140	11.140	2,574
2026-09-11	11.600	11.600	11.580	11.580	11.580	414
2026-09-10	11.940	11.940	11.940	11.940	11.940	0
2026-09-09	11.930	11.940	11.930	11.940	11.927	532
2026-09-08	12.360	12.360	11.940	11.940	11.927	702
2026-09-04	12.380	12.380	12.210	12.210	12.197	1,226
2026-09-03	11.510	11.510	11.510	11.510	11.497	0
2026-09-02	11.850	11.910	11.510	11.510	11.497	4,047
2026-09-01	11.490	11.510	11.490	11.510	11.497	243
2026-08-31	11.610	11.670	11.610	11.670	11.657	482
2026-08-28	12.080	12.080	11.510	11.530	11.517	3,856
2026-08-27	11.820	11.850	11.110	11.110	11.098	1,813
2026-08-26	11.270	11.270	11.110	11.110	11.098	14,463
2026-08-25	11.190	11.270	11.190	11.270	11.258	1,103
2026-08-24	11.410	11.410	11.060	11.060	11.048	1,526
2026-08-21	11.570	11.570	11.570	11.570	11.557	0
2026-08-20	11.480	11.570	11.480	11.570	11.557	112
2026-08-19	11.760	11.760	11.640	11.640	11.627	300
2026-08-18	11.700	11.700	11.640	11.640	11.627	387
2026-08-17	12.000	12.040	11.940	11.940	11.927	748
2026-08-14	11.980	12.030	11.940	11.940	11.927	3,923
2026-08-13	11.900	11.960	11.900	11.960	11.947	900
2026-08-12	11.730	11.870	11.730	11.840	11.827	3,386
2026-08-11	11.750	11.750	11.540	11.540	11.527	20,130
2026-08-10	11.810	11.850	11.560	11.560	11.547	7,046
2026-08-07	11.750	11.860	11.750	11.840	11.827	2,285
2026-08-06	11.780	11.780	11.550	11.640	11.627	1,063
2026-08-05	11.500	11.770	11.500	11.670	11.657	1,646
2026-08-04	11.260	11.260	10.700	10.700	10.688	1,085
2026-07-31	10.550	10.700	10.510	10.700	10.688	1,034
2026-07-30	10.230	10.290	10.130	10.130	10.119	412
2026-07-29	10.220	10.220	10.130	10.130	10.119	1,026
2026-07-28	10.430	10.480	10.430	10.460	10.448	369
2026-07-27	10.590	11.030	10.460	11.030	11.018	963
2026-07-24	11.030	11.030	11.030	11.030	11.018	0
2026-07-23	11.050	11.060	11.000	11.030	11.018	2,957
2026-07-22	11.030	11.280	11.030	11.280	11.268	185

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0132 USD
2026-06-04	0.0136 USD
2026-03-11	0.0006 USD
2025-12-04	0.0005 USD

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