NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 20.210 | 20.460 | 20.110 | 20.400 | 20.381 | 4,085,925 |
| 2025-08-05 | 20.760 | 20.760 | 20.200 | 20.440 | 20.421 | 5,234,534 |
| 2025-08-04 | 20.160 | 20.670 | 20.010 | 20.600 | 20.581 | 3,549,814 |
| 2025-08-01 | 20.100 | 20.380 | 19.760 | 20.120 | 20.101 | 7,784,370 |
| 2025-07-31 | 21.360 | 21.440 | 20.580 | 20.700 | 20.681 | 4,839,474 |
| 2025-07-30 | 20.550 | 21.000 | 20.530 | 20.870 | 20.851 | 5,721,114 |
| 2025-07-29 | 20.800 | 20.880 | 20.350 | 20.350 | 20.331 | 4,514,467 |
| 2025-07-28 | 20.230 | 20.590 | 20.230 | 20.590 | 20.571 | 4,008,034 |
| 2025-07-25 | 19.900 | 20.210 | 19.900 | 20.020 | 20.001 | 4,277,135 |
| 2025-07-24 | 19.830 | 20.000 | 19.720 | 19.900 | 19.882 | 3,829,083 |
| 2025-07-23 | 19.550 | 19.740 | 19.420 | 19.730 | 19.712 | 4,535,373 |
| 2025-07-22 | 19.860 | 19.870 | 19.140 | 19.400 | 19.382 | 6,327,805 |
| 2025-07-21 | 20.000 | 20.120 | 19.850 | 19.860 | 19.842 | 3,415,774 |
| 2025-07-18 | 20.130 | 20.130 | 19.770 | 20.110 | 20.091 | 6,453,254 |
| 2025-07-17 | 20.060 | 20.210 | 19.880 | 20.040 | 20.021 | 4,146,012 |
| 2025-07-16 | 19.870 | 19.970 | 19.590 | 19.790 | 19.772 | 4,930,705 |
| 2025-07-15 | 19.870 | 20.000 | 19.590 | 19.700 | 19.682 | 7,094,751 |
| 2025-07-14 | 19.150 | 19.210 | 18.740 | 19.150 | 19.132 | 5,283,545 |
| 2025-07-11 | 18.930 | 19.470 | 18.900 | 19.140 | 19.122 | 6,591,805 |
| 2025-07-10 | 19.030 | 19.070 | 18.700 | 18.980 | 18.962 | 6,702,995 |
| 2025-07-09 | 18.310 | 18.680 | 18.280 | 18.670 | 18.653 | 6,455,884 |
| 2025-07-08 | 18.070 | 18.190 | 18.000 | 18.180 | 18.163 | 3,976,536 |
| 2025-07-07 | 17.880 | 18.100 | 17.860 | 18.020 | 18.003 | 4,569,142 |
| 2025-07-04 | 17.970 | 17.970 | 17.720 | 17.720 | 17.704 | 1,048,935 |
| 2025-07-03 | 17.880 | 18.120 | 17.770 | 17.880 | 17.863 | 4,748,786 |
| 2025-07-02 | 17.290 | 17.880 | 17.250 | 17.680 | 17.664 | 5,067,662 |
| 2025-07-01 | 17.750 | 17.810 | 17.230 | 17.470 | 17.454 | 4,547,866 |
| 2025-06-30 | 18.080 | 18.110 | 17.750 | 17.920 | 17.903 | 4,652,158 |
| 2025-06-27 | 17.740 | 18.090 | 17.720 | 17.990 | 17.973 | 6,567,270 |
| 2025-06-26 | 18.000 | 18.000 | 17.690 | 17.760 | 17.744 | 4,803,243 |
| 2025-06-25 | 17.210 | 17.860 | 17.180 | 17.850 | 17.833 | 7,647,630 |
| 2025-06-24 | 16.630 | 16.970 | 16.630 | 16.910 | 16.894 | 4,770,175 |
| 2025-06-23 | 16.440 | 16.620 | 16.330 | 16.460 | 16.445 | 4,668,070 |
| 2025-06-20 | 16.650 | 16.710 | 16.340 | 16.470 | 16.455 | 3,695,051 |
| 2025-06-18 | 16.550 | 16.700 | 16.360 | 16.620 | 16.605 | 4,139,660 |
| 2025-06-17 | 16.540 | 16.590 | 16.430 | 16.550 | 16.535 | 4,562,418 |
| 2025-06-16 | 16.470 | 16.790 | 16.450 | 16.500 | 16.485 | 5,814,581 |
| 2025-06-13 | 16.610 | 16.690 | 16.280 | 16.350 | 16.335 | 5,581,720 |
| 2025-06-12 | 16.350 | 16.790 | 16.310 | 16.690 | 16.675 | 6,033,663 |
| 2025-06-11 | 16.790 | 16.820 | 16.390 | 16.490 | 16.475 | 4,815,225 |
| 2025-06-10 | 16.590 | 16.730 | 16.390 | 16.690 | 16.675 | 3,142,398 |
| 2025-06-09 | 16.600 | 16.860 | 16.480 | 16.490 | 16.475 | 4,987,989 |
| 2025-06-06 | 16.480 | 16.720 | 16.340 | 16.340 | 16.324 | 4,606,861 |
| 2025-06-05 | 16.610 | 16.780 | 16.180 | 16.300 | 16.284 | 6,351,841 |
| 2025-06-04 | 16.630 | 16.700 | 16.350 | 16.700 | 16.684 | 4,438,950 |
| 2025-06-03 | 16.410 | 16.740 | 16.350 | 16.520 | 16.504 | 6,509,612 |
| 2025-06-02 | 16.030 | 16.360 | 15.910 | 16.200 | 16.184 | 6,731,609 |
| 2025-05-30 | 16.360 | 16.550 | 15.830 | 15.990 | 15.974 | 9,144,819 |
| 2025-05-29 | 16.750 | 16.940 | 16.240 | 16.340 | 16.324 | 14,818,424 |
| 2025-05-28 | 16.110 | 16.270 | 15.960 | 16.030 | 16.014 | 9,195,149 |
| 2025-05-27 | 15.860 | 15.980 | 15.720 | 15.950 | 15.935 | 6,757,689 |
| 2025-05-26 | 15.550 | 15.840 | 15.540 | 15.840 | 15.825 | 1,869,440 |
| 2025-05-23 | 15.330 | 15.640 | 15.150 | 15.550 | 15.535 | 8,787,247 |
| 2025-05-22 | 15.980 | 15.980 | 15.450 | 15.620 | 15.605 | 7,146,501 |
| 2025-05-21 | 15.770 | 16.180 | 15.360 | 15.500 | 15.485 | 7,894,799 |
| 2025-05-20 | 15.880 | 15.920 | 15.620 | 15.920 | 15.905 | 4,813,036 |
| 2025-05-19 | 15.580 | 16.010 | 15.570 | 15.940 | 15.925 | 4,653,694 |
| 2025-05-16 | 16.200 | 16.250 | 15.810 | 15.810 | 15.795 | 6,085,227 |
| 2025-05-15 | 15.750 | 16.100 | 15.550 | 15.960 | 15.944 | 9,147,558 |
| 2025-05-14 | 15.540 | 15.850 | 15.370 | 15.830 | 15.815 | 11,011,006 |
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.