NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 21.830 | 22.260 | 21.630 | 22.100 | 22.082 | 5,165,344 |
| 2026-04-27 | 21.780 | 22.460 | 21.500 | 22.450 | 22.432 | 7,541,482 |
| 2026-04-24 | 20.910 | 22.000 | 20.870 | 21.700 | 21.682 | 6,299,437 |
| 2026-04-23 | 20.840 | 21.030 | 20.490 | 20.700 | 20.683 | 2,622,932 |
| 2026-04-22 | 20.810 | 20.940 | 20.570 | 20.940 | 20.923 | 2,127,755 |
| 2026-04-20 | 20.830 | 20.950 | 20.540 | 20.950 | 20.933 | 1,315,045 |
← NewerPage 3 of 3 · 126 trading days
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.