NVIDIA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	180.28	180.28	180.28	180.28	180.28	10
2026-10-26	175.00	178.06	175.00	178.06	178.06	85
2026-10-23	175.96	175.98	175.14	175.98	175.98	105
2026-10-22	182.14	182.14	176.18	176.18	176.18	0
2026-10-21	182.14	182.14	182.14	182.14	182.14	36
2026-10-20	178.30	178.30	178.30	178.30	178.30	3
2026-10-19	180.32	180.82	180.12	180.82	180.82	295
2026-10-16	178.92	178.92	178.92	178.92	178.92	16
2026-10-15	180.80	181.00	180.80	181.00	181.00	138
2026-10-14	188.86	188.86	187.72	187.72	187.72	65
2026-10-13	187.62	187.62	187.62	187.62	187.62	0
2026-10-12	188.86	188.86	188.86	188.86	188.86	10
2026-10-09	195.38	195.38	193.54	193.54	193.54	2
2026-10-08	197.40	197.40	197.40	197.40	197.40	0
2026-10-07	200.60	200.60	198.84	198.84	198.84	52
2026-10-06	201.25	201.30	201.25	201.25	201.25	55
2026-10-05	196.02	196.02	195.74	195.74	195.74	102
2026-10-02	194.00	196.00	194.00	196.00	196.00	10
2026-10-01	193.58	193.58	193.00	193.00	193.00	165
2026-09-30	191.60	191.60	191.60	191.60	191.60	0
2026-09-29	191.60	191.60	191.60	191.60	191.60	70
2026-09-28	188.00	189.00	187.42	189.00	189.00	93
2026-09-25	186.86	186.86	186.86	186.86	186.86	45
2026-09-24	188.14	188.14	188.14	188.14	188.14	5
2026-09-23	186.52	186.52	186.52	186.52	186.52	0
2026-09-22	186.72	186.72	186.72	186.72	186.72	2
2026-09-21	188.48	188.48	182.40	182.40	182.40	104
2026-09-18	181.48	181.48	181.48	181.48	181.48	0
2026-09-17	181.48	181.48	181.48	181.48	181.48	20
2026-09-16	176.26	176.26	176.26	176.26	176.26	0
2026-09-15	173.30	173.30	173.30	173.30	173.30	0
2026-09-14	176.00	176.00	171.74	171.74	171.74	160
2026-09-11	179.00	180.88	179.00	180.88	180.88	57
2026-09-10	178.18	178.18	178.18	178.18	178.18	56
2026-09-09	184.04	184.04	184.04	184.04	183.83	0
2026-09-08	184.04	184.04	184.04	184.04	183.83	0
2026-09-07	188.48	188.48	188.40	188.40	188.19	67
2026-09-04	187.06	187.06	187.06	187.06	186.85	0
2026-09-03	184.72	184.72	182.82	182.82	182.62	210
2026-09-02	180.52	180.52	180.52	180.52	180.32	5
2026-09-01	177.02	177.02	177.02	177.02	176.82	0
2026-08-31	178.50	178.50	176.40	176.40	176.20	24
2026-08-28	182.56	182.56	182.56	182.56	182.36	30
2026-08-27	182.42	182.42	178.50	181.78	181.58	222
2026-08-26	171.98	171.98	171.88	171.88	171.69	14
2026-08-25	168.50	170.18	168.50	170.18	169.99	12
2026-08-24	173.34	173.34	173.16	173.16	172.97	31
2026-08-21	173.52	173.52	173.52	173.52	173.33	0
2026-08-20	173.88	174.76	173.00	174.76	174.56	861
2026-08-19	176.98	180.00	176.50	179.28	179.08	1,711
2026-08-18	180.00	180.00	180.00	180.00	179.80	55
2026-08-17	183.68	183.68	183.68	183.68	183.47	109
2026-08-14	184.68	186.00	184.28	184.28	184.07	850
2026-08-13	181.80	181.80	181.80	181.80	181.60	0
2026-08-12	181.00	181.00	181.00	181.00	180.80	0
2026-08-11	178.10	178.18	178.10	178.18	177.98	12
2026-08-10	180.98	180.98	178.90	178.90	178.70	28
2026-08-07	178.64	178.64	178.64	178.64	178.44	10
2026-08-06	176.74	176.74	176.74	176.74	176.54	0
2026-08-05	176.74	176.74	176.74	176.74	176.54	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2060 USD
2026-06-04	0.2060 USD
2026-03-11	0.0082 USD
2021-03-09	5.2744 USD
2020-12-03	5.2744 USD
2020-09-01	5.2744 USD
2020-06-04	5.2744 USD
2020-02-27	5.2744 USD
2019-11-27	5.2744 USD
2019-08-28	5.2744 USD
2019-05-31	5.2744 USD
2019-02-28	5.2744 USD

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