NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.950 | 23.160 | 22.550 | 22.700 | 22.700 | 5,372,682 |
| 2026-10-15 | 22.910 | 23.150 | 22.440 | 22.990 | 22.990 | 8,619,479 |
| 2026-10-14 | 23.720 | 23.780 | 23.040 | 23.230 | 23.230 | 2,888,879 |
| 2026-10-13 | 23.480 | 23.950 | 23.310 | 23.870 | 23.870 | 2,989,702 |
| 2026-10-09 | 24.390 | 24.390 | 23.750 | 23.800 | 23.800 | 2,955,650 |
| 2026-10-08 | 24.650 | 24.720 | 23.960 | 24.130 | 24.130 | 5,713,356 |
| 2026-10-07 | 24.630 | 24.860 | 24.570 | 24.860 | 24.860 | 3,262,795 |
| 2026-10-06 | 25.000 | 25.160 | 24.700 | 24.700 | 24.700 | 3,443,602 |
| 2026-10-05 | 24.490 | 25.010 | 24.380 | 24.890 | 24.890 | 9,523,001 |
| 2026-10-02 | 25.570 | 25.880 | 25.380 | 25.490 | 25.490 | 3,452,156 |
| 2026-10-01 | 24.820 | 25.290 | 24.710 | 25.160 | 25.160 | 5,505,615 |
| 2026-09-30 | 24.730 | 25.080 | 24.630 | 24.750 | 24.750 | 2,679,253 |
| 2026-09-29 | 24.910 | 25.290 | 24.730 | 24.730 | 24.730 | 3,573,649 |
| 2026-09-28 | 24.800 | 25.350 | 24.780 | 24.780 | 24.780 | 7,047,104 |
| 2026-09-25 | 24.330 | 24.550 | 24.160 | 24.200 | 24.200 | 2,173,887 |
| 2026-09-24 | 24.050 | 24.350 | 23.830 | 24.280 | 24.280 | 2,458,118 |
| 2026-09-23 | 24.380 | 24.470 | 24.070 | 24.300 | 24.300 | 4,110,054 |
| 2026-09-22 | 24.150 | 24.520 | 24.050 | 24.350 | 24.350 | 5,015,795 |
| 2026-09-21 | 23.750 | 24.310 | 23.580 | 24.060 | 24.060 | 5,395,829 |
| 2026-09-18 | 23.470 | 23.740 | 23.400 | 23.570 | 23.570 | 3,017,865 |
| 2026-09-17 | 23.380 | 23.670 | 23.280 | 23.460 | 23.460 | 2,874,845 |
| 2026-09-16 | 22.920 | 23.220 | 22.850 | 22.990 | 22.990 | 2,778,696 |
| 2026-09-15 | 22.790 | 22.920 | 22.660 | 22.770 | 22.770 | 3,421,069 |
| 2026-09-14 | 22.840 | 22.900 | 22.500 | 22.560 | 22.560 | 6,511,810 |
| 2026-09-11 | 23.410 | 23.550 | 23.200 | 23.310 | 23.310 | 3,684,267 |
| 2026-09-10 | 23.670 | 23.700 | 23.090 | 23.100 | 23.100 | 6,005,091 |
| 2026-09-09 | 23.810 | 24.010 | 23.700 | 23.750 | 23.750 | 2,256,666 |
| 2026-09-08 | 24.700 | 24.740 | 23.840 | 23.840 | 23.821 | 4,535,630 |
| 2026-09-04 | 24.590 | 25.070 | 24.340 | 24.460 | 24.441 | 4,307,847 |
| 2026-09-03 | 23.890 | 24.480 | 23.870 | 24.200 | 24.181 | 3,966,234 |
| 2026-09-02 | 23.380 | 24.210 | 23.330 | 23.830 | 23.830 | 5,295,875 |
| 2026-09-01 | 23.500 | 23.600 | 23.130 | 23.220 | 23.220 | 4,531,436 |
| 2026-08-31 | 23.510 | 23.800 | 23.240 | 23.770 | 23.770 | 5,520,618 |
| 2026-08-28 | 24.580 | 24.790 | 23.410 | 23.410 | 23.410 | 8,657,259 |
| 2026-08-27 | 23.870 | 24.800 | 23.730 | 24.450 | 24.450 | 19,462,010 |
| 2026-08-26 | 22.910 | 22.950 | 22.490 | 22.600 | 22.600 | 6,789,196 |
| 2026-08-25 | 22.610 | 23.030 | 22.520 | 22.820 | 22.820 | 6,098,433 |
| 2026-08-24 | 23.060 | 23.200 | 22.280 | 22.280 | 22.280 | 5,213,406 |
| 2026-08-21 | 23.500 | 23.590 | 22.970 | 23.050 | 23.050 | 3,866,007 |
| 2026-08-20 | 23.500 | 23.780 | 23.320 | 23.480 | 23.480 | 2,069,016 |
| 2026-08-19 | 23.880 | 23.940 | 23.340 | 23.500 | 23.500 | 5,505,515 |
| 2026-08-18 | 23.930 | 24.030 | 23.680 | 23.880 | 23.880 | 2,920,385 |
| 2026-08-17 | 24.570 | 24.650 | 24.390 | 24.400 | 24.400 | 3,752,798 |
| 2026-08-14 | 24.450 | 24.750 | 24.410 | 24.520 | 24.520 | 4,193,705 |
| 2026-08-13 | 24.280 | 24.530 | 24.190 | 24.380 | 24.380 | 5,996,582 |
| 2026-08-12 | 23.650 | 24.240 | 23.640 | 24.100 | 24.100 | 4,266,565 |
| 2026-08-11 | 23.480 | 23.670 | 23.290 | 23.330 | 23.330 | 2,960,020 |
| 2026-08-10 | 23.650 | 23.760 | 23.040 | 23.110 | 23.110 | 4,681,232 |
| 2026-08-07 | 23.520 | 23.830 | 23.400 | 23.550 | 23.550 | 4,203,219 |
| 2026-08-06 | 23.500 | 23.750 | 23.090 | 23.350 | 23.350 | 5,482,814 |
| 2026-08-05 | 22.900 | 23.730 | 22.890 | 23.420 | 23.420 | 4,721,828 |
| 2026-08-04 | 22.260 | 22.810 | 22.230 | 22.600 | 22.600 | 5,284,845 |
| 2026-08-03 | 20.970 | 22.110 | 20.750 | 22.090 | 22.090 | 6,421,047 |
| 2026-07-31 | 20.750 | 21.290 | 20.710 | 21.180 | 21.180 | 2,907,841 |
| 2026-07-30 | 20.630 | 20.840 | 20.260 | 20.540 | 20.540 | 7,258,283 |
| 2026-07-29 | 21.050 | 21.050 | 20.330 | 20.450 | 20.450 | 5,577,843 |
| 2026-07-28 | 20.870 | 21.180 | 20.560 | 21.060 | 21.060 | 5,775,722 |
| 2026-07-27 | 22.040 | 22.140 | 20.790 | 20.950 | 20.950 | 7,350,094 |
| 2026-07-24 | 22.000 | 22.310 | 21.640 | 21.780 | 21.780 | 5,556,074 |
| 2026-07-23 | 22.150 | 22.280 | 21.830 | 22.210 | 22.210 | 3,437,104 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0182 USD |
| 2026-03-09 | 0.0007 USD |
| 2025-12-02 | 0.0008 USD |
| 2025-09-09 | 0.0008 USD |
| 2025-06-09 | 0.0008 USD |
| 2025-03-10 | 0.0008 USD |
| 2024-12-03 | 0.0009 USD |
| 2024-09-10 | 0.0008 USD |
| 2024-06-12 | 0.0008 USD |
| 2024-03-04 | 0.0028 USD |
| 2023-12-04 | 0.0028 USD |
| 2023-09-04 | 0.0028 USD |
| 2023-06-05 | 0.0027 USD |
| 2023-03-06 | 0.0029 USD |
| 2022-11-29 | 0.0029 USD |
| 2022-09-05 | 0.0030 USD |
| 2022-06-07 | 0.0030 USD |
| 2022-03-02 | 0.0398 USD |
| 2022-02-25 | 0.0027 USD |
| 2021-11-30 | 0.0032 USD |
| 2021-08-30 | 0.0030 USD |
| 2021-06-08 | 0.0340 USD |
| 2021-03-08 | 0.0376 USD |
| 2020-12-02 | 0.0116 USD |
| 2020-08-31 | 0.1488 USD |
| 2020-06-03 | 0.1440 USD |
| 2020-02-26 | 0.1344 USD |
| 2019-11-26 | 0.1104 USD |
| 2019-08-28 | 1.6608 USD |
| 2019-05-30 | 1.5264 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.