NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.910	11.000	10.910	11.000	10.988	170
2026-07-20	10.960	10.990	10.790	10.790	10.778	722
2026-07-17	10.910	10.910	10.790	10.790	10.778	5,195
2026-07-16	10.970	11.010	10.960	10.970	10.958	716
2026-07-15	11.270	11.270	10.980	11.260	11.248	1,560
2026-07-14	11.170	11.170	11.170	11.170	11.158	0
2026-07-13	11.090	11.170	10.820	11.170	11.158	588
2026-07-10	10.950	11.170	10.950	11.170	11.158	2,642
2026-07-09	10.730	10.820	10.730	10.820	10.808	529
2026-07-08	10.650	10.860	10.650	10.860	10.848	623
2026-07-07	10.240	10.460	10.240	10.440	10.428	389
2026-07-06	10.510	10.510	10.510	10.510	10.498	0
2026-07-03	10.670	10.970	10.320	10.510	10.498	4,807
2026-07-02	10.490	10.520	10.280	10.320	10.309	1,995
2026-06-30	10.490	10.600	10.480	10.600	10.588	400
2026-06-29	10.310	10.360	10.250	10.360	10.349	3,987
2026-06-26	10.300	10.520	10.300	10.520	10.508	242
2026-06-25	10.650	10.650	10.280	10.520	10.508	1,477
2026-06-24	10.650	10.650	10.600	10.600	10.588	1,363
2026-06-23	10.770	10.810	10.600	10.600	10.588	993
2026-06-22	11.110	11.110	11.100	11.100	11.088	205
2026-06-19	11.270	11.330	11.200	11.330	11.318	862
2026-06-18	11.040	11.040	11.040	11.040	11.028	0
2026-06-17	11.040	11.040	10.890	11.040	11.028	623
2026-06-16	11.130	11.160	11.040	11.040	11.028	3,535
2026-06-15	11.130	11.320	11.130	11.280	11.268	1,451
2026-06-12	10.910	11.680	10.910	11.680	11.667	231
2026-06-11	10.720	10.770	10.710	10.710	10.698	830
2026-06-10	10.940	11.020	10.760	10.800	10.788	1,910
2026-06-09	11.200	11.680	11.070	11.680	11.667	2,446
2026-06-08	11.190	11.680	11.040	11.680	11.667	3,620
2026-06-05	11.430	11.680	10.920	11.680	11.667	2,201
2026-06-04	11.350	11.750	11.350	11.680	11.667	2,413
2026-06-03	11.810	11.810	11.450	11.470	11.444	1,692
2026-06-02	12.110	12.280	11.840	11.840	11.813	2,233
2026-06-01	11.510	11.700	11.320	11.320	11.294	2,198
2026-05-29	11.440	11.560	11.310	11.320	11.294	3,486
2026-05-28	11.370	11.400	11.320	11.400	11.374	6,105
2026-05-27	11.410	11.410	11.410	11.410	11.384	0
2026-05-26	11.510	11.510	11.370	11.410	11.384	3,373
2026-05-25	11.760	11.760	11.520	11.640	11.613	2,793
2026-05-22	11.800	11.800	11.490	11.490	11.464	6,634
2026-05-21	11.850	11.850	11.840	11.840	11.813	845
2026-05-20	11.830	11.850	11.770	11.770	11.743	2,807
2026-05-19	11.710	11.830	11.710	11.770	11.743	3,134
2026-05-15	12.240	12.240	12.000	12.010	11.983	3,536
2026-05-14	12.270	12.460	12.040	12.040	12.012	405
2026-05-13	12.010	12.110	11.980	12.040	12.012	2,380
2026-05-12	11.660	11.680	11.660	11.680	11.653	621
2026-05-11	11.820	11.840	11.680	11.680	11.653	8,736
2026-05-08	11.370	11.540	11.370	11.470	11.444	4,612
2026-05-07	11.110	11.170	11.100	11.100	11.075	818
2026-05-06	10.970	11.100	10.970	11.100	11.075	695
2026-05-05	10.610	10.610	10.470	10.470	10.446	232
2026-05-04	10.650	10.650	10.440	10.590	10.566	2,452
2026-05-01	10.750	10.770	10.610	10.610	10.586	1,192
2026-04-30	11.180	11.180	10.650	11.140	11.115	3,009
2026-04-29	11.130	11.140	11.120	11.140	11.115	1,240
2026-04-28	11.000	11.410	11.000	11.370	11.344	2,031
2026-04-27	11.190	11.540	11.190	11.540	11.514	1,296

← NewerPage 2 of 3 · 125 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.