NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 23.160 | 23.590 | 22.830 | 23.150 | 23.129 | 8,388,995 |
| 2025-10-28 | 21.550 | 22.650 | 21.430 | 22.410 | 22.390 | 5,844,616 |
| 2025-10-27 | 21.270 | 21.450 | 21.120 | 21.350 | 21.331 | 3,335,549 |
| 2025-10-24 | 20.520 | 21.040 | 20.520 | 20.850 | 20.832 | 2,599,963 |
| 2025-10-23 | 20.200 | 20.500 | 20.050 | 20.460 | 20.442 | 2,461,036 |
| 2025-10-22 | 20.350 | 20.580 | 19.910 | 20.280 | 20.262 | 4,053,785 |
| 2025-10-21 | 20.530 | 20.540 | 20.170 | 20.350 | 20.332 | 2,069,221 |
| 2025-10-20 | 20.530 | 20.730 | 20.330 | 20.430 | 20.412 | 2,214,419 |
← NewerPage 5 of 5 · 248 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.