NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.500	21.700	21.300	21.500	21.500	67,431
2026-10-15	21.800	21.800	21.400	21.500	21.500	499,986
2026-10-14	22.600	22.800	22.600	22.700	22.700	52,896
2026-10-12	22.600	22.800	22.600	22.600	22.600	88,767
2026-10-09	23.000	23.200	22.900	23.200	23.200	87,377
2026-10-08	23.500	23.600	23.300	23.500	23.500	45,169
2026-10-07	23.600	23.900	23.600	23.600	23.600	78,323
2026-10-06	23.800	23.900	23.700	23.800	23.800	167,153
2026-10-05	23.200	23.400	23.200	23.300	23.300	108,177
2026-10-02	22.900	23.100	22.800	23.100	23.100	157,301
2026-10-01	22.700	23.000	22.700	22.800	22.800	250,917
2026-09-30	22.500	22.600	22.400	22.600	22.600	305,058
2026-09-29	22.700	22.900	22.500	22.900	22.900	137,143
2026-09-28	22.000	22.200	21.900	22.200	22.200	81,668
2026-09-25	22.100	22.200	22.000	22.100	22.100	30,328
2026-09-24	22.200	22.200	21.900	22.000	22.000	215,376
2026-09-23	22.300	22.400	22.200	22.400	22.400	80,068
2026-09-22	22.100	22.300	22.000	22.100	22.100	502,965
2026-09-21	21.800	22.000	21.800	22.000	22.000	121,092
2026-09-18	21.500	21.700	21.400	21.700	21.700	258,367
2026-09-17	21.100	21.400	21.100	21.400	21.400	95,458
2026-09-16	20.900	20.900	20.800	20.800	20.800	419,689
2026-09-15	20.700	20.900	20.700	20.700	20.700	200,307
2026-09-14	21.000	21.000	20.600	20.600	20.600	188,872
2026-09-11	21.300	21.500	21.200	21.500	21.500	27,044
2026-09-10	21.600	21.700	21.500	21.600	21.600	65,168
2026-09-09	21.900	21.900	21.700	21.900	21.900	116,131
2026-09-08	22.500	22.600	22.300	22.500	22.500	106,652
2026-09-07	22.400	22.500	22.200	22.300	22.300	60,417
2026-09-04	22.200	22.400	22.200	22.400	22.400	159,285
2026-09-03	21.800	22.000	21.800	21.800	21.800	75,274
2026-09-02	21.200	21.300	21.100	21.100	21.100	143,499
2026-09-01	21.500	21.600	21.200	21.200	21.200	77,821
2026-08-31	21.100	21.400	21.100	21.300	21.300	106,212
2026-08-28	22.000	22.000	21.800	21.800	21.800	106,725
2026-08-27	21.300	21.900	21.200	21.700	21.700	833,432
2026-08-26	20.500	20.700	20.500	20.700	20.700	133,736
2026-08-25	20.200	20.400	20.100	20.400	20.400	126,873
2026-08-24	20.800	20.900	20.600	20.800	20.800	133,462
2026-08-21	21.100	21.100	20.600	20.900	20.900	213,910
2026-08-20	21.100	21.300	21.000	21.100	21.100	100,474
2026-08-19	21.300	21.500	21.300	21.500	21.500	179,992
2026-08-18	21.700	21.700	21.400	21.400	21.400	285,611
2026-08-17	21.900	22.100	21.900	22.000	22.000	62,357
2026-08-14	22.000	22.100	21.900	22.100	22.100	90,365
2026-08-13	21.800	21.900	21.700	21.700	21.700	500,833
2026-08-12	21.400	21.400	21.400	21.400	21.400	0
2026-08-11	21.200	21.400	21.200	21.400	21.400	309,790
2026-08-10	21.700	21.900	21.700	21.900	21.900	185,352
2026-08-07	21.300	21.400	21.300	21.300	21.300	194,028
2026-08-06	21.500	21.500	21.200	21.400	21.400	562,861
2026-08-05	21.000	21.200	21.000	21.000	21.000	554,938
2026-08-04	20.400	20.600	20.300	20.500	20.500	113,864
2026-08-03	19.700	19.900	19.600	19.800	19.800	456,277
2026-07-31	19.100	19.600	19.100	19.500	19.500	371,820
2026-07-30	19.000	19.100	18.800	19.100	19.100	364,823
2026-07-29	20.700	20.700	20.700	20.700	20.700	0
2026-07-28	20.700	20.700	20.700	20.700	20.700	0
2026-07-27	20.500	20.700	20.500	20.700	20.700	171,744
2026-07-24	20.600	20.700	20.400	20.700	20.700	86,715

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0141 USD
2026-03-11	0.0002 USD
2025-12-04	0.0002 USD
2025-09-11	0.0008 USD
2025-06-11	0.0008 USD

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