NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 16.070 | 16.170 | 15.730 | 15.970 | 15.954 | 7,114,771 |
| 2025-02-10 | 15.630 | 16.280 | 15.590 | 16.120 | 16.103 | 7,087,216 |
| 2025-02-07 | 15.500 | 15.700 | 15.280 | 15.630 | 15.614 | 6,969,218 |
| 2025-02-06 | 15.240 | 15.430 | 15.060 | 15.410 | 15.394 | 8,860,041 |
| 2025-02-05 | 14.430 | 15.060 | 14.410 | 15.010 | 14.995 | 10,018,478 |
| 2025-02-04 | 14.160 | 14.580 | 14.040 | 14.400 | 14.385 | 7,716,761 |
| 2025-02-03 | 14.060 | 14.370 | 13.880 | 14.160 | 14.145 | 16,674,886 |
| 2025-01-31 | 15.000 | 15.550 | 14.500 | 14.640 | 14.625 | 10,190,370 |
| 2025-01-30 | 15.140 | 15.270 | 14.470 | 15.140 | 15.124 | 13,994,290 |
| 2025-01-29 | 15.560 | 15.560 | 14.700 | 14.920 | 14.905 | 16,568,714 |
| 2025-01-28 | 15.000 | 15.690 | 14.250 | 15.650 | 15.634 | 20,212,046 |
| 2025-01-27 | 15.600 | 15.840 | 14.380 | 14.610 | 14.595 | 23,795,036 |
| 2025-01-24 | 18.050 | 18.300 | 17.450 | 17.570 | 17.552 | 5,262,257 |
| 2025-01-23 | 17.950 | 18.130 | 17.790 | 18.110 | 18.091 | 8,168,182 |
| 2025-01-22 | 18.120 | 18.290 | 17.900 | 18.200 | 18.181 | 6,211,261 |
| 2025-01-21 | 17.470 | 17.800 | 17.230 | 17.660 | 17.642 | 4,158,368 |
| 2025-01-20 | 17.400 | 17.600 | 17.240 | 17.390 | 17.372 | 1,621,805 |
| 2025-01-17 | 17.040 | 17.480 | 16.990 | 17.360 | 17.342 | 3,978,282 |
| 2025-01-16 | 17.290 | 17.450 | 16.880 | 17.010 | 16.992 | 4,333,035 |
| 2025-01-15 | 16.660 | 17.110 | 16.500 | 17.010 | 16.992 | 8,406,784 |
| 2025-01-14 | 17.100 | 17.270 | 16.400 | 16.610 | 16.593 | 6,212,427 |
| 2025-01-13 | 16.700 | 16.980 | 16.480 | 16.980 | 16.963 | 7,933,518 |
| 2025-01-10 | 17.430 | 17.520 | 17.080 | 17.230 | 17.212 | 5,807,114 |
| 2025-01-09 | 17.920 | 17.940 | 17.350 | 17.600 | 17.582 | 2,362,182 |
| 2025-01-08 | 18.030 | 18.400 | 17.620 | 17.780 | 17.762 | 5,534,189 |
| 2025-01-07 | 19.420 | 19.470 | 17.740 | 17.840 | 17.822 | 10,591,756 |
| 2025-01-06 | 18.860 | 19.350 | 18.760 | 18.980 | 18.960 | 4,964,853 |
| 2025-01-03 | 17.920 | 18.650 | 17.790 | 18.510 | 18.491 | 5,569,359 |
| 2025-01-02 | 17.720 | 17.880 | 17.370 | 17.680 | 17.662 | 4,804,885 |
| 2024-12-30 | 17.460 | 18.050 | 17.170 | 17.800 | 17.782 | 5,056,658 |
| 2024-12-27 | 17.880 | 18.010 | 17.420 | 17.650 | 17.632 | 3,988,208 |
| 2024-12-26 | 17.900 | 18.140 | 17.680 | 17.950 | 17.932 | 4,820,316 |
| 2024-12-23 | 17.500 | 18.010 | 17.360 | 17.950 | 17.932 | 6,400,789 |
| 2024-12-20 | 16.150 | 17.140 | 16.100 | 17.030 | 17.012 | 6,602,366 |
| 2024-12-19 | 17.260 | 17.370 | 16.650 | 16.880 | 16.863 | 7,893,833 |
| 2024-12-18 | 17.100 | 17.640 | 16.780 | 16.780 | 16.763 | 11,073,272 |
| 2024-12-17 | 16.600 | 16.780 | 16.320 | 16.620 | 16.603 | 8,690,270 |
| 2024-12-16 | 16.860 | 17.020 | 16.480 | 16.850 | 16.833 | 9,956,066 |
| 2024-12-13 | 17.510 | 17.560 | 16.670 | 17.020 | 17.002 | 8,888,163 |
| 2024-12-12 | 17.050 | 17.390 | 16.840 | 17.090 | 17.072 | 8,387,854 |
| 2024-12-11 | 17.190 | 17.530 | 16.980 | 17.240 | 17.222 | 7,294,619 |
| 2024-12-10 | 17.480 | 17.820 | 16.860 | 17.000 | 16.982 | 8,229,947 |
| 2024-12-09 | 17.670 | 17.700 | 17.310 | 17.580 | 17.562 | 8,745,209 |
| 2024-12-06 | 18.080 | 18.330 | 17.840 | 18.000 | 17.981 | 7,145,469 |
| 2024-12-05 | 18.200 | 18.260 | 17.900 | 18.090 | 18.071 | 5,679,956 |
| 2024-12-04 | 17.900 | 18.330 | 17.700 | 18.260 | 18.241 | 6,069,017 |
| 2024-12-03 | 17.570 | 17.820 | 17.410 | 17.690 | 17.672 | 4,006,301 |
| 2024-12-02 | 17.240 | 17.770 | 17.230 | 17.530 | 17.511 | 4,517,032 |
| 2024-11-29 | 17.360 | 17.500 | 17.160 | 17.280 | 17.261 | 9,685,596 |
| 2024-11-28 | 16.790 | 17.000 | 16.610 | 16.850 | 16.832 | 2,608,652 |
| 2024-11-27 | 16.440 | 16.780 | 16.040 | 16.780 | 16.762 | 10,096,288 |
| 2024-11-26 | 16.610 | 16.810 | 16.410 | 16.580 | 16.562 | 5,178,339 |
| 2024-11-25 | 17.070 | 17.180 | 16.420 | 16.570 | 16.552 | 6,983,959 |
| 2024-11-22 | 17.650 | 17.830 | 17.050 | 17.050 | 17.032 | 8,068,649 |
| 2024-11-21 | 17.490 | 18.500 | 17.010 | 17.790 | 17.771 | 15,929,098 |
| 2024-11-19 | 17.120 | 17.690 | 16.820 | 17.690 | 17.671 | 7,771,436 |
| 2024-11-18 | 16.670 | 16.950 | 16.430 | 16.710 | 16.692 | 11,109,909 |
| 2024-11-14 | 17.860 | 17.930 | 17.540 | 17.750 | 17.731 | 6,696,586 |
| 2024-11-13 | 17.750 | 17.990 | 17.630 | 17.770 | 17.751 | 6,404,871 |
| 2024-11-12 | 17.460 | 18.000 | 17.450 | 17.770 | 17.751 | 6,006,405 |
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.