NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 181.48 | 184.58 | 180.92 | 183.92 | 183.71 | 56,414 |
| 2026-07-23 | 185.00 | 185.54 | 181.22 | 182.02 | 181.82 | 82,051 |
| 2026-07-22 | 180.08 | 187.06 | 179.28 | 186.26 | 186.05 | 79,173 |
| 2026-07-21 | 179.56 | 182.80 | 178.68 | 181.10 | 180.90 | 45,697 |
| 2026-07-20 | 177.20 | 181.90 | 177.20 | 180.72 | 180.52 | 57,355 |
| 2026-07-17 | 176.20 | 180.18 | 173.48 | 178.52 | 178.32 | 194,948 |
| 2026-07-16 | 183.92 | 184.16 | 180.00 | 181.10 | 180.90 | 72,167 |
| 2026-07-15 | 186.04 | 187.12 | 182.30 | 182.72 | 182.52 | 124,902 |
| 2026-07-14 | 179.90 | 182.80 | 178.12 | 182.46 | 182.26 | 82,842 |
| 2026-07-13 | 181.36 | 184.18 | 180.28 | 181.90 | 181.70 | 109,132 |
| 2026-07-10 | 176.32 | 182.60 | 175.86 | 182.48 | 182.28 | 83,018 |
| 2026-07-09 | 179.02 | 180.46 | 174.10 | 176.24 | 176.04 | 119,677 |
| 2026-07-08 | 171.38 | 175.12 | 169.28 | 173.32 | 173.13 | 101,324 |
| 2026-07-07 | 170.00 | 170.20 | 166.68 | 169.04 | 168.85 | 175,609 |
| 2026-07-06 | 170.50 | 172.88 | 169.88 | 171.96 | 171.77 | 85,071 |
| 2026-07-03 | 171.24 | 172.18 | 171.04 | 171.52 | 171.33 | 55,889 |
| 2026-07-02 | 172.50 | 174.74 | 168.78 | 170.90 | 170.71 | 162,650 |
| 2026-07-01 | 173.46 | 175.08 | 169.90 | 172.96 | 172.77 | 96,918 |
| 2026-06-30 | 171.40 | 174.50 | 170.90 | 173.56 | 173.37 | 80,782 |
| 2026-06-29 | 170.12 | 172.00 | 166.38 | 169.70 | 169.51 | 83,979 |
| 2026-06-26 | 169.36 | 170.26 | 167.44 | 169.98 | 169.79 | 113,270 |
| 2026-06-25 | 176.52 | 177.90 | 169.46 | 171.80 | 171.61 | 134,352 |
| 2026-06-24 | 177.00 | 177.80 | 175.36 | 176.94 | 176.74 | 110,631 |
| 2026-06-23 | 177.82 | 179.18 | 175.60 | 176.96 | 176.76 | 217,880 |
| 2026-06-22 | 183.18 | 187.04 | 182.28 | 183.70 | 183.49 | 98,290 |
| 2026-06-19 | 182.88 | 183.18 | 181.48 | 181.82 | 181.62 | 59,636 |
| 2026-06-18 | 179.38 | 182.90 | 179.10 | 181.84 | 181.64 | 97,219 |
| 2026-06-17 | 179.76 | 180.36 | 177.74 | 178.10 | 177.90 | 79,832 |
| 2026-06-16 | 182.30 | 183.08 | 179.88 | 180.56 | 180.36 | 94,936 |
| 2026-06-15 | 181.12 | 182.16 | 178.86 | 182.16 | 181.96 | 144,390 |
| 2026-06-12 | 175.92 | 178.78 | 175.84 | 178.52 | 178.32 | 117,083 |
| 2026-06-11 | 175.42 | 176.52 | 173.40 | 174.86 | 174.66 | 133,011 |
| 2026-06-10 | 178.08 | 179.00 | 174.72 | 175.20 | 175.00 | 226,575 |
| 2026-06-09 | 182.10 | 182.54 | 175.80 | 175.98 | 175.78 | 127,721 |
| 2026-06-08 | 179.44 | 182.62 | 178.44 | 179.86 | 179.66 | 141,750 |
| 2026-06-05 | 184.76 | 186.00 | 180.58 | 180.66 | 180.46 | 175,967 |
| 2026-06-04 | 185.70 | 186.10 | 181.46 | 186.06 | 185.85 | 158,360 |
| 2026-06-03 | 193.02 | 193.16 | 185.04 | 186.18 | 185.76 | 152,045 |
| 2026-06-02 | 194.10 | 199.40 | 193.10 | 194.24 | 193.80 | 301,945 |
| 2026-06-01 | 185.44 | 191.18 | 183.86 | 189.30 | 188.87 | 299,256 |
| 2026-05-29 | 185.02 | 186.62 | 182.80 | 184.44 | 184.02 | 122,648 |
| 2026-05-28 | 181.60 | 184.14 | 180.80 | 182.62 | 182.20 | 128,830 |
| 2026-05-27 | 183.74 | 186.06 | 179.70 | 180.46 | 180.05 | 124,033 |
| 2026-05-26 | 186.94 | 187.74 | 183.90 | 184.88 | 184.46 | 101,105 |
| 2026-05-25 | 188.98 | 189.36 | 188.40 | 189.14 | 188.71 | 65,603 |
| 2026-05-22 | 190.22 | 190.98 | 185.64 | 188.04 | 187.61 | 137,767 |
| 2026-05-21 | 191.20 | 196.28 | 188.12 | 189.12 | 188.69 | 364,491 |
| 2026-05-20 | 192.48 | 194.30 | 190.24 | 193.86 | 193.42 | 186,292 |
| 2026-05-19 | 190.38 | 192.36 | 187.84 | 190.42 | 189.99 | 130,090 |
| 2026-05-18 | 192.60 | 197.90 | 189.42 | 191.34 | 190.91 | 136,117 |
| 2026-05-15 | 200.20 | 200.55 | 192.96 | 196.40 | 195.95 | 166,911 |
| 2026-05-14 | 197.88 | 201.90 | 195.86 | 201.80 | 201.34 | 290,742 |
| 2026-05-13 | 191.30 | 194.26 | 189.32 | 193.24 | 192.80 | 184,854 |
| 2026-05-12 | 185.18 | 190.56 | 183.42 | 184.46 | 184.04 | 164,157 |
| 2026-05-11 | 182.02 | 188.60 | 181.00 | 187.96 | 187.53 | 199,102 |
| 2026-05-08 | 181.18 | 184.86 | 180.82 | 184.32 | 183.90 | 152,712 |
| 2026-05-07 | 176.66 | 182.00 | 175.54 | 180.50 | 180.09 | 186,398 |
| 2026-05-06 | 167.50 | 176.14 | 167.36 | 176.14 | 175.74 | 234,318 |
| 2026-05-05 | 170.20 | 171.12 | 168.04 | 168.42 | 168.04 | 102,372 |
| 2026-05-04 | 170.26 | 172.06 | 166.50 | 167.28 | 166.90 | 140,311 |
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.