NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 194.48 | 194.82 | 191.40 | 193.24 | 193.24 | 70,579 |
| 2026-10-15 | 194.44 | 194.84 | 189.82 | 193.46 | 193.46 | 127,605 |
| 2026-10-14 | 204.20 | 205.15 | 200.40 | 200.65 | 200.65 | 69,528 |
| 2026-10-13 | 200.10 | 202.35 | 199.20 | 200.60 | 200.60 | 50,756 |
| 2026-10-12 | 205.00 | 205.65 | 201.30 | 202.35 | 202.35 | 85,303 |
| 2026-10-09 | 208.00 | 209.90 | 205.30 | 205.55 | 205.55 | 60,040 |
| 2026-10-08 | 210.75 | 211.60 | 209.00 | 210.75 | 210.75 | 53,412 |
| 2026-10-07 | 213.90 | 214.50 | 211.45 | 211.95 | 211.95 | 47,210 |
| 2026-10-06 | 214.25 | 216.25 | 213.65 | 214.35 | 214.35 | 63,149 |
| 2026-10-05 | 210.25 | 212.45 | 209.60 | 210.90 | 210.90 | 58,549 |
| 2026-10-02 | 205.85 | 211.05 | 205.85 | 208.80 | 208.80 | 97,699 |
| 2026-10-01 | 204.75 | 205.25 | 202.70 | 204.55 | 204.55 | 64,860 |
| 2026-09-30 | 201.05 | 204.50 | 200.20 | 203.20 | 203.20 | 58,313 |
| 2026-09-29 | 202.15 | 205.25 | 202.00 | 203.65 | 203.65 | 91,868 |
| 2026-09-28 | 196.44 | 205.30 | 195.88 | 202.35 | 202.35 | 139,686 |
| 2026-09-25 | 198.02 | 199.06 | 195.92 | 196.78 | 196.78 | 34,286 |
| 2026-09-24 | 196.80 | 197.18 | 194.78 | 195.32 | 195.32 | 37,089 |
| 2026-09-23 | 200.35 | 201.10 | 197.52 | 198.04 | 198.04 | 69,140 |
| 2026-09-22 | 197.10 | 200.35 | 196.98 | 199.76 | 199.76 | 105,501 |
| 2026-09-21 | 194.58 | 196.62 | 193.34 | 196.38 | 196.38 | 52,184 |
| 2026-09-18 | 192.68 | 193.44 | 190.32 | 191.56 | 191.56 | 62,447 |
| 2026-09-17 | 188.00 | 191.34 | 188.00 | 191.00 | 191.00 | 48,844 |
| 2026-09-16 | 185.14 | 187.36 | 184.64 | 187.04 | 187.04 | 42,246 |
| 2026-09-15 | 184.00 | 185.32 | 183.00 | 183.86 | 183.86 | 50,377 |
| 2026-09-14 | 185.00 | 185.40 | 181.20 | 183.42 | 183.42 | 159,863 |
| 2026-09-11 | 189.48 | 191.18 | 188.80 | 189.50 | 189.50 | 68,569 |
| 2026-09-10 | 191.78 | 192.22 | 187.14 | 187.86 | 187.86 | 81,318 |
| 2026-09-09 | 194.36 | 194.62 | 192.02 | 192.98 | 192.73 | 37,742 |
| 2026-09-08 | 199.30 | 201.00 | 194.78 | 195.02 | 194.77 | 84,545 |
| 2026-09-07 | 201.00 | 201.00 | 199.24 | 199.74 | 199.52 | 64,209 |
| 2026-09-04 | 197.76 | 202.00 | 197.40 | 199.46 | 199.24 | 164,512 |
| 2026-09-03 | 194.40 | 197.20 | 192.24 | 195.80 | 195.58 | 77,687 |
| 2026-09-02 | 188.08 | 195.74 | 186.88 | 194.78 | 194.56 | 65,417 |
| 2026-09-01 | 190.18 | 190.18 | 185.54 | 188.80 | 188.59 | 69,121 |
| 2026-08-31 | 189.10 | 190.04 | 186.50 | 189.22 | 189.01 | 64,608 |
| 2026-08-28 | 194.84 | 196.90 | 192.30 | 192.76 | 192.54 | 146,174 |
| 2026-08-27 | 189.60 | 195.18 | 189.56 | 193.70 | 193.48 | 364,816 |
| 2026-08-26 | 183.30 | 183.54 | 180.50 | 181.12 | 180.92 | 83,324 |
| 2026-08-25 | 180.72 | 184.00 | 180.06 | 180.98 | 180.78 | 68,526 |
| 2026-08-24 | 184.34 | 184.96 | 178.90 | 180.06 | 179.86 | 71,816 |
| 2026-08-21 | 186.20 | 187.34 | 181.96 | 185.20 | 184.99 | 61,920 |
| 2026-08-20 | 187.78 | 188.00 | 185.24 | 185.40 | 185.19 | 44,979 |
| 2026-08-19 | 189.04 | 191.10 | 185.86 | 187.78 | 187.57 | 53,050 |
| 2026-08-18 | 192.34 | 192.56 | 188.94 | 189.62 | 189.41 | 80,238 |
| 2026-08-17 | 195.10 | 196.50 | 194.16 | 196.06 | 195.84 | 43,909 |
| 2026-08-14 | 195.26 | 196.60 | 193.94 | 194.56 | 194.34 | 41,136 |
| 2026-08-13 | 194.72 | 197.00 | 193.56 | 194.34 | 194.12 | 79,897 |
| 2026-08-12 | 189.44 | 195.00 | 188.90 | 193.70 | 193.48 | 65,112 |
| 2026-08-11 | 189.60 | 192.68 | 189.28 | 189.94 | 189.73 | 60,902 |
| 2026-08-10 | 194.54 | 195.10 | 189.66 | 189.90 | 189.69 | 83,780 |
| 2026-08-07 | 190.56 | 194.34 | 190.20 | 194.22 | 194.00 | 72,851 |
| 2026-08-06 | 190.00 | 193.80 | 188.86 | 189.16 | 188.95 | 99,881 |
| 2026-08-05 | 188.08 | 192.20 | 186.00 | 190.30 | 190.09 | 124,404 |
| 2026-08-04 | 180.60 | 184.12 | 180.36 | 182.24 | 182.04 | 98,863 |
| 2026-08-03 | 175.00 | 180.20 | 170.76 | 179.70 | 179.50 | 108,064 |
| 2026-07-31 | 171.40 | 174.12 | 169.88 | 170.42 | 170.23 | 84,562 |
| 2026-07-30 | 167.22 | 171.16 | 166.20 | 168.10 | 167.91 | 95,344 |
| 2026-07-29 | 172.40 | 174.00 | 167.66 | 169.04 | 168.85 | 99,252 |
| 2026-07-28 | 170.58 | 173.60 | 169.54 | 172.80 | 172.61 | 167,559 |
| 2026-07-27 | 183.50 | 183.86 | 172.70 | 172.70 | 172.51 | 88,469 |
Page 1 of 22 · 1,275 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2224 USD |
| 2026-06-04 | 0.2224 USD |
| 2026-03-11 | 0.0089 USD |
| 2025-12-04 | 0.0089 USD |
| 2025-09-11 | 0.0089 USD |
| 2025-06-11 | 0.0089 USD |
| 2025-03-12 | 0.0089 USD |
| 2024-12-05 | 0.0089 USD |
| 2024-09-12 | 0.0089 USD |
| 2024-06-11 | 0.0089 USD |
| 2024-03-05 | 0.0356 USD |
| 2023-12-05 | 0.0356 USD |
| 2023-09-06 | 0.0356 USD |
| 2023-06-07 | 0.0356 USD |
| 2023-03-07 | 0.0356 USD |
| 2022-11-30 | 0.0356 USD |
| 2022-09-07 | 0.0356 USD |
| 2022-06-08 | 0.0356 USD |
| 2022-03-02 | 0.0356 USD |
| 2021-12-01 | 0.0356 USD |
| 2021-08-31 | 0.0356 USD |
| 2021-06-09 | 0.1424 USD |
| 2021-03-09 | 0.1424 USD |
| 2020-12-03 | 0.1424 USD |
| 2020-09-01 | 0.1424 USD |
| 2020-06-04 | 0.1424 USD |
| 2020-02-27 | 0.1424 USD |
| 2019-11-27 | 0.1424 USD |
| 2019-08-28 | 0.1424 USD |
| 2019-05-30 | 0.1424 USD |
| 2019-02-28 | 0.1424 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.