NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 20.690 | 20.880 | 20.560 | 20.740 | 20.722 | 4,247,044 |
| 2026-01-27 | 20.470 | 20.650 | 20.300 | 20.390 | 20.373 | 3,544,073 |
| 2026-01-26 | 20.550 | 20.770 | 20.390 | 20.440 | 20.423 | 3,507,824 |
| 2026-01-23 | 20.620 | 20.900 | 20.540 | 20.560 | 20.543 | 4,567,487 |
| 2026-01-22 | 20.450 | 20.590 | 20.240 | 20.370 | 20.353 | 4,342,047 |
| 2026-01-21 | 19.970 | 20.540 | 19.850 | 20.330 | 20.313 | 7,790,022 |
| 2026-01-20 | 20.410 | 20.470 | 19.940 | 19.970 | 19.953 | 4,500,918 |
| 2026-01-19 | 20.520 | 20.560 | 20.150 | 20.220 | 20.203 | 2,706,728 |
| 2026-01-16 | 21.130 | 21.340 | 20.890 | 20.890 | 20.872 | 4,398,812 |
| 2026-01-15 | 20.820 | 21.250 | 20.720 | 20.920 | 20.902 | 5,556,466 |
| 2026-01-14 | 20.700 | 20.810 | 20.240 | 20.590 | 20.573 | 4,098,435 |
| 2026-01-13 | 20.720 | 21.100 | 20.540 | 20.620 | 20.603 | 3,311,380 |
| 2026-01-12 | 20.500 | 20.920 | 20.450 | 20.630 | 20.613 | 2,822,396 |
| 2026-01-09 | 20.810 | 20.870 | 20.530 | 20.720 | 20.702 | 2,996,260 |
| 2026-01-08 | 21.270 | 21.330 | 20.630 | 20.690 | 20.672 | 3,531,170 |
| 2026-01-07 | 21.110 | 21.520 | 20.970 | 21.190 | 21.172 | 4,368,981 |
| 2026-01-06 | 21.300 | 21.480 | 20.920 | 21.050 | 21.032 | 4,076,314 |
| 2026-01-05 | 21.730 | 21.910 | 20.950 | 21.120 | 21.102 | 6,081,957 |
| 2026-01-02 | 21.390 | 21.820 | 21.260 | 21.510 | 21.492 | 4,191,335 |
| 2025-12-30 | 21.690 | 21.790 | 21.200 | 21.200 | 21.182 | 2,908,585 |
| 2025-12-29 | 21.800 | 21.900 | 21.590 | 21.880 | 21.861 | 3,210,126 |
| 2025-12-26 | 21.930 | 22.250 | 21.810 | 21.830 | 21.812 | 3,896,449 |
| 2025-12-23 | 21.240 | 21.790 | 21.110 | 21.750 | 21.732 | 4,984,839 |
| 2025-12-22 | 21.200 | 21.400 | 21.070 | 21.150 | 21.132 | 5,034,625 |
| 2025-12-19 | 20.210 | 20.850 | 20.130 | 20.850 | 20.832 | 4,940,140 |
| 2025-12-18 | 19.980 | 20.240 | 19.810 | 19.930 | 19.913 | 4,045,360 |
| 2025-12-17 | 20.360 | 20.430 | 19.580 | 19.740 | 19.723 | 5,723,635 |
| 2025-12-16 | 20.000 | 20.280 | 19.870 | 20.180 | 20.163 | 5,104,957 |
| 2025-12-15 | 19.950 | 20.070 | 19.740 | 19.960 | 19.943 | 4,422,660 |
| 2025-12-12 | 20.550 | 20.600 | 19.710 | 19.840 | 19.823 | 5,513,707 |
| 2025-12-11 | 20.600 | 20.600 | 19.910 | 20.370 | 20.353 | 5,507,714 |
| 2025-12-10 | 21.000 | 21.130 | 20.750 | 20.890 | 20.872 | 4,160,714 |
| 2025-12-09 | 21.290 | 21.310 | 20.830 | 20.830 | 20.812 | 4,348,876 |
| 2025-12-08 | 20.660 | 21.230 | 20.440 | 20.840 | 20.822 | 4,938,377 |
| 2025-12-05 | 20.320 | 20.750 | 20.100 | 20.690 | 20.672 | 6,027,993 |
| 2025-12-04 | 19.950 | 20.370 | 19.850 | 20.300 | 20.283 | 4,643,775 |
| 2025-12-03 | 20.370 | 20.380 | 19.810 | 19.930 | 19.913 | 2,628,547 |
| 2025-12-02 | 20.200 | 20.660 | 20.050 | 20.140 | 20.123 | 3,491,236 |
| 2025-12-01 | 19.340 | 20.080 | 19.330 | 20.050 | 20.032 | 3,027,974 |
| 2025-11-28 | 20.010 | 20.140 | 19.590 | 19.700 | 19.683 | 3,407,812 |
| 2025-11-27 | 20.000 | 20.200 | 19.910 | 20.060 | 20.042 | 1,256,059 |
| 2025-11-26 | 19.840 | 20.450 | 19.810 | 19.960 | 19.942 | 5,991,481 |
| 2025-11-25 | 19.560 | 19.980 | 19.060 | 19.910 | 19.892 | 12,314,511 |
| 2025-11-24 | 20.250 | 20.590 | 19.830 | 20.470 | 20.452 | 6,116,908 |
| 2025-11-21 | 20.160 | 20.730 | 19.540 | 20.300 | 20.282 | 9,371,701 |
| 2025-11-19 | 20.480 | 20.850 | 20.360 | 20.520 | 20.502 | 5,342,418 |
| 2025-11-18 | 20.500 | 20.590 | 20.000 | 20.150 | 20.132 | 4,046,292 |
| 2025-11-17 | 20.800 | 20.890 | 20.440 | 20.700 | 20.682 | 3,950,036 |
| 2025-11-14 | 20.050 | 21.060 | 19.920 | 20.850 | 20.832 | 6,268,393 |
| 2025-11-13 | 21.160 | 21.190 | 20.310 | 20.700 | 20.682 | 5,121,155 |
| 2025-11-12 | 21.500 | 21.580 | 21.060 | 21.420 | 21.401 | 4,552,980 |
| 2025-11-11 | 21.590 | 21.590 | 21.010 | 21.130 | 21.111 | 4,717,642 |
| 2025-11-10 | 21.430 | 22.050 | 21.410 | 21.910 | 21.891 | 5,423,066 |
| 2025-11-07 | 20.800 | 20.940 | 19.940 | 20.940 | 20.921 | 6,305,652 |
| 2025-11-06 | 22.020 | 22.060 | 20.820 | 20.890 | 20.871 | 6,218,786 |
| 2025-11-05 | 22.370 | 22.650 | 21.900 | 21.900 | 21.881 | 4,326,121 |
| 2025-11-04 | 22.760 | 22.870 | 22.320 | 22.370 | 22.350 | 4,627,673 |
| 2025-11-03 | 22.970 | 23.580 | 22.930 | 23.160 | 23.139 | 4,904,654 |
| 2025-10-31 | 23.160 | 23.270 | 22.650 | 22.730 | 22.710 | 3,049,346 |
| 2025-10-30 | 22.840 | 23.100 | 22.580 | 22.720 | 22.700 | 4,178,423 |
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.