NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	181.48	184.58	180.92	183.92	183.71	56,414
2026-07-23	185.00	185.54	181.22	182.02	181.82	82,051
2026-07-22	180.08	187.06	179.28	186.26	186.05	79,173
2026-07-21	179.56	182.80	178.68	181.10	180.90	45,697
2026-07-20	177.20	181.90	177.20	180.72	180.52	57,355
2026-07-17	176.20	180.18	173.48	178.52	178.32	194,948
2026-07-16	183.92	184.16	180.00	181.10	180.90	72,167
2026-07-15	186.04	187.12	182.30	182.72	182.52	124,902
2026-07-14	179.90	182.80	178.12	182.46	182.26	82,842
2026-07-13	181.36	184.18	180.28	181.90	181.70	109,132
2026-07-10	176.32	182.60	175.86	182.48	182.28	83,018
2026-07-09	179.02	180.46	174.10	176.24	176.04	119,677
2026-07-08	171.38	175.12	169.28	173.32	173.13	101,324
2026-07-07	170.00	170.20	166.68	169.04	168.85	175,609
2026-07-06	170.50	172.88	169.88	171.96	171.77	85,071
2026-07-03	171.24	172.18	171.04	171.52	171.33	55,889
2026-07-02	172.50	174.74	168.78	170.90	170.71	162,650
2026-07-01	173.46	175.08	169.90	172.96	172.77	96,918
2026-06-30	171.40	174.50	170.90	173.56	173.37	80,782
2026-06-29	170.12	172.00	166.38	169.70	169.51	83,979
2026-06-26	169.36	170.26	167.44	169.98	169.79	113,270
2026-06-25	176.52	177.90	169.46	171.80	171.61	134,352
2026-06-24	177.00	177.80	175.36	176.94	176.74	110,631
2026-06-23	177.82	179.18	175.60	176.96	176.76	217,880
2026-06-22	183.18	187.04	182.28	183.70	183.49	98,290
2026-06-19	182.88	183.18	181.48	181.82	181.62	59,636
2026-06-18	179.38	182.90	179.10	181.84	181.64	97,219
2026-06-17	179.76	180.36	177.74	178.10	177.90	79,832
2026-06-16	182.30	183.08	179.88	180.56	180.36	94,936
2026-06-15	181.12	182.16	178.86	182.16	181.96	144,390
2026-06-12	175.92	178.78	175.84	178.52	178.32	117,083
2026-06-11	175.42	176.52	173.40	174.86	174.66	133,011
2026-06-10	178.08	179.00	174.72	175.20	175.00	226,575
2026-06-09	182.10	182.54	175.80	175.98	175.78	127,721
2026-06-08	179.44	182.62	178.44	179.86	179.66	141,750
2026-06-05	184.76	186.00	180.58	180.66	180.46	175,967
2026-06-04	185.70	186.10	181.46	186.06	185.85	158,360
2026-06-03	193.02	193.16	185.04	186.18	185.76	152,045
2026-06-02	194.10	199.40	193.10	194.24	193.80	301,945
2026-06-01	185.44	191.18	183.86	189.30	188.87	299,256
2026-05-29	185.02	186.62	182.80	184.44	184.02	122,648
2026-05-28	181.60	184.14	180.80	182.62	182.20	128,830
2026-05-27	183.74	186.06	179.70	180.46	180.05	124,033
2026-05-26	186.94	187.74	183.90	184.88	184.46	101,105
2026-05-25	188.98	189.36	188.40	189.14	188.71	65,603
2026-05-22	190.22	190.98	185.64	188.04	187.61	137,767
2026-05-21	191.20	196.28	188.12	189.12	188.69	364,491
2026-05-20	192.48	194.30	190.24	193.86	193.42	186,292
2026-05-19	190.38	192.36	187.84	190.42	189.99	130,090
2026-05-18	192.60	197.90	189.42	191.34	190.91	136,117
2026-05-15	200.20	200.55	192.96	196.40	195.95	166,911
2026-05-14	197.88	201.90	195.86	201.80	201.34	290,742
2026-05-13	191.30	194.26	189.32	193.24	192.80	184,854
2026-05-12	185.18	190.56	183.42	184.46	184.04	164,157
2026-05-11	182.02	188.60	181.00	187.96	187.53	199,102
2026-05-08	181.18	184.86	180.82	184.32	183.90	152,712
2026-05-07	176.66	182.00	175.54	180.50	180.09	186,398
2026-05-06	167.50	176.14	167.36	176.14	175.74	234,318
2026-05-05	170.20	171.12	168.04	168.42	168.04	102,372
2026-05-04	170.26	172.06	166.50	167.28	166.90	140,311

← NewerPage 2 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2224 USD
2026-06-04	0.2224 USD
2026-03-11	0.0089 USD
2025-12-04	0.0089 USD
2025-09-11	0.0089 USD
2025-06-11	0.0089 USD
2025-03-12	0.0089 USD
2024-12-05	0.0089 USD
2024-09-12	0.0089 USD
2024-06-11	0.0089 USD
2024-03-05	0.0356 USD
2023-12-05	0.0356 USD
2023-09-06	0.0356 USD
2023-06-07	0.0356 USD
2023-03-07	0.0356 USD
2022-11-30	0.0356 USD
2022-09-07	0.0356 USD
2022-06-08	0.0356 USD
2022-03-02	0.0356 USD
2021-12-01	0.0356 USD
2021-08-31	0.0356 USD
2021-06-09	0.1424 USD
2021-03-09	0.1424 USD
2020-12-03	0.1424 USD
2020-09-01	0.1424 USD
2020-06-04	0.1424 USD
2020-02-27	0.1424 USD
2019-11-27	0.1424 USD
2019-08-28	0.1424 USD
2019-05-30	0.1424 USD
2019-02-28	0.1424 USD

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