NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.950 | 23.160 | 22.550 | 22.700 | 22.700 | 5,372,682 |
| 2026-10-15 | 22.910 | 23.150 | 22.440 | 22.990 | 22.990 | 8,619,479 |
| 2026-10-14 | 23.720 | 23.780 | 23.040 | 23.230 | 23.230 | 2,888,879 |
| 2026-10-13 | 23.480 | 23.950 | 23.310 | 23.870 | 23.870 | 2,989,702 |
| 2026-10-09 | 24.390 | 24.390 | 23.750 | 23.800 | 23.800 | 2,955,650 |
| 2026-10-08 | 24.650 | 24.720 | 23.960 | 24.130 | 24.130 | 5,713,356 |
| 2026-10-07 | 24.630 | 24.860 | 24.570 | 24.860 | 24.860 | 3,262,795 |
| 2026-10-06 | 25.000 | 25.160 | 24.700 | 24.700 | 24.700 | 3,443,602 |
| 2026-10-05 | 24.490 | 25.010 | 24.380 | 24.890 | 24.890 | 9,523,001 |
| 2026-10-02 | 25.570 | 25.880 | 25.380 | 25.490 | 25.490 | 3,452,156 |
| 2026-10-01 | 24.820 | 25.290 | 24.710 | 25.160 | 25.160 | 5,505,615 |
| 2026-09-30 | 24.730 | 25.080 | 24.630 | 24.750 | 24.750 | 2,679,253 |
| 2026-09-29 | 24.910 | 25.290 | 24.730 | 24.730 | 24.730 | 3,573,649 |
| 2026-09-28 | 24.800 | 25.350 | 24.780 | 24.780 | 24.780 | 7,047,104 |
| 2026-09-25 | 24.330 | 24.550 | 24.160 | 24.200 | 24.200 | 2,173,887 |
| 2026-09-24 | 24.050 | 24.350 | 23.830 | 24.280 | 24.280 | 2,458,118 |
| 2026-09-23 | 24.380 | 24.470 | 24.070 | 24.300 | 24.300 | 4,110,054 |
| 2026-09-22 | 24.150 | 24.520 | 24.050 | 24.350 | 24.350 | 5,015,795 |
| 2026-09-21 | 23.750 | 24.310 | 23.580 | 24.060 | 24.060 | 5,395,829 |
| 2026-09-18 | 23.470 | 23.740 | 23.400 | 23.570 | 23.570 | 3,017,865 |
Page 1 of 1 · 20 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.