NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 14.650 | 15.330 | 14.610 | 15.140 | 15.125 | 10,279,088 |
| 2025-05-12 | 14.350 | 14.600 | 14.240 | 14.460 | 14.446 | 9,211,472 |
| 2025-05-09 | 13.880 | 13.930 | 13.560 | 13.750 | 13.737 | 3,370,747 |
| 2025-05-08 | 14.100 | 14.130 | 13.700 | 13.780 | 13.767 | 6,555,867 |
| 2025-05-07 | 13.580 | 14.100 | 13.440 | 13.930 | 13.916 | 8,872,692 |
| 2025-05-06 | 13.390 | 13.630 | 13.230 | 13.480 | 13.467 | 5,033,613 |
| 2025-05-05 | 13.270 | 13.580 | 13.230 | 13.480 | 13.467 | 4,997,334 |
| 2025-05-02 | 13.390 | 13.570 | 13.300 | 13.340 | 13.327 | 7,468,465 |
| 2025-04-30 | 12.300 | 13.050 | 12.280 | 13.050 | 13.037 | 6,997,550 |
| 2025-04-29 | 12.670 | 12.920 | 12.640 | 12.750 | 12.738 | 5,578,543 |
| 2025-04-28 | 12.990 | 13.010 | 12.550 | 12.730 | 12.718 | 7,418,920 |
| 2025-04-25 | 12.610 | 13.220 | 12.540 | 13.090 | 13.077 | 8,620,318 |
| 2025-04-24 | 12.250 | 12.600 | 12.180 | 12.570 | 12.558 | 7,574,640 |
| 2025-04-23 | 12.340 | 12.420 | 12.120 | 12.220 | 12.208 | 30,817,602 |
| 2025-04-22 | 11.850 | 11.930 | 11.600 | 11.740 | 11.729 | 16,672,301 |
| 2025-04-17 | 12.780 | 12.830 | 12.180 | 12.210 | 12.198 | 14,493,124 |
| 2025-04-16 | 12.880 | 13.110 | 12.280 | 12.660 | 12.648 | 17,101,717 |
| 2025-04-15 | 13.450 | 13.940 | 13.450 | 13.770 | 13.757 | 7,125,912 |
| 2025-04-14 | 14.000 | 14.040 | 13.340 | 13.480 | 13.467 | 9,849,905 |
| 2025-04-11 | 13.290 | 13.600 | 13.220 | 13.480 | 13.467 | 14,000,683 |
| 2025-04-10 | 13.510 | 13.630 | 12.800 | 13.160 | 13.147 | 23,155,981 |
| 2025-04-09 | 12.500 | 13.990 | 12.350 | 13.860 | 13.847 | 26,904,860 |
| 2025-04-08 | 12.630 | 13.020 | 11.830 | 12.070 | 12.058 | 22,229,517 |
| 2025-04-07 | 10.970 | 12.230 | 10.670 | 11.960 | 11.948 | 32,859,122 |
| 2025-04-04 | 11.810 | 11.970 | 11.180 | 11.550 | 11.539 | 25,841,902 |
| 2025-04-03 | 12.190 | 12.350 | 11.910 | 11.940 | 11.928 | 15,865,160 |
| 2025-04-02 | 12.770 | 13.280 | 12.620 | 13.080 | 13.067 | 7,417,990 |
| 2025-04-01 | 12.960 | 13.010 | 12.670 | 13.010 | 12.997 | 6,645,867 |
| 2025-03-31 | 12.680 | 12.890 | 12.410 | 12.890 | 12.877 | 13,141,947 |
| 2025-03-28 | 13.340 | 13.550 | 13.090 | 13.100 | 13.087 | 9,694,113 |
| 2025-03-27 | 13.460 | 13.670 | 13.280 | 13.330 | 13.317 | 9,602,928 |
| 2025-03-26 | 14.200 | 14.200 | 13.470 | 13.530 | 13.517 | 12,095,479 |
| 2025-03-25 | 14.420 | 14.450 | 14.150 | 14.380 | 14.366 | 5,396,056 |
| 2025-03-24 | 14.380 | 14.640 | 14.260 | 14.560 | 14.546 | 10,024,210 |
| 2025-03-21 | 13.940 | 14.050 | 13.760 | 14.000 | 13.986 | 5,069,087 |
| 2025-03-20 | 13.760 | 14.230 | 13.720 | 14.050 | 14.036 | 5,143,453 |
| 2025-03-19 | 13.810 | 14.130 | 13.690 | 13.830 | 13.817 | 8,234,705 |
| 2025-03-18 | 14.010 | 14.040 | 13.580 | 13.610 | 13.597 | 8,845,128 |
| 2025-03-17 | 14.640 | 14.700 | 13.960 | 14.130 | 14.116 | 9,195,770 |
| 2025-03-14 | 14.240 | 14.530 | 14.150 | 14.470 | 14.456 | 9,741,214 |
| 2025-03-13 | 14.090 | 14.250 | 13.810 | 13.970 | 13.956 | 11,221,372 |
| 2025-03-12 | 13.840 | 14.160 | 13.720 | 13.940 | 13.926 | 24,211,417 |
| 2025-03-11 | 13.040 | 13.600 | 12.750 | 13.210 | 13.197 | 10,989,179 |
| 2025-03-10 | 13.250 | 13.490 | 12.800 | 13.000 | 12.987 | 12,153,929 |
| 2025-03-07 | 13.400 | 13.650 | 12.990 | 13.530 | 13.516 | 10,858,722 |
| 2025-03-06 | 13.600 | 13.830 | 13.250 | 13.270 | 13.256 | 9,014,494 |
| 2025-03-05 | 14.250 | 14.250 | 13.860 | 14.020 | 14.006 | 9,281,522 |
| 2025-02-28 | 14.470 | 15.200 | 14.190 | 15.200 | 15.184 | 10,081,727 |
| 2025-02-27 | 16.300 | 16.390 | 14.620 | 14.620 | 14.605 | 16,886,970 |
| 2025-02-26 | 15.570 | 16.090 | 15.510 | 15.990 | 15.974 | 11,751,079 |
| 2025-02-25 | 15.780 | 15.930 | 14.980 | 15.200 | 15.184 | 8,972,160 |
| 2025-02-24 | 16.240 | 16.550 | 15.600 | 15.700 | 15.684 | 8,165,175 |
| 2025-02-21 | 16.710 | 16.800 | 16.000 | 16.000 | 15.984 | 5,456,374 |
| 2025-02-20 | 16.530 | 16.730 | 16.240 | 16.700 | 16.683 | 5,491,578 |
| 2025-02-19 | 16.660 | 16.810 | 16.280 | 16.600 | 16.583 | 8,034,550 |
| 2025-02-18 | 16.750 | 17.030 | 16.340 | 16.400 | 16.383 | 7,528,558 |
| 2025-02-17 | 16.470 | 16.620 | 16.410 | 16.570 | 16.553 | 2,160,750 |
| 2025-02-14 | 16.180 | 16.530 | 16.140 | 16.470 | 16.453 | 6,363,648 |
| 2025-02-13 | 15.750 | 16.400 | 15.690 | 16.180 | 16.163 | 5,311,573 |
| 2025-02-12 | 16.050 | 16.070 | 15.490 | 15.780 | 15.764 | 5,323,738 |
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.