NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 158.46 | 158.78 | 151.68 | 152.22 | 151.87 | 152,583 |
| 2026-02-02 | 158.52 | 160.44 | 157.76 | 160.38 | 160.01 | 187,850 |
| 2026-01-30 | 158.42 | 163.60 | 158.28 | 161.98 | 161.60 | 127,940 |
| 2026-01-29 | 159.52 | 161.82 | 155.96 | 157.44 | 157.07 | 123,465 |
| 2026-01-28 | 160.08 | 160.98 | 158.98 | 160.46 | 160.09 | 188,478 |
| 2026-01-27 | 157.92 | 158.70 | 155.56 | 158.42 | 158.05 | 77,799 |
| 2026-01-26 | 157.82 | 159.24 | 156.42 | 157.32 | 156.95 | 101,875 |
| 2026-01-23 | 157.38 | 161.40 | 156.34 | 159.40 | 159.03 | 268,572 |
| 2026-01-22 | 157.76 | 158.90 | 156.94 | 158.16 | 157.79 | 144,438 |
| 2026-01-21 | 153.44 | 156.98 | 151.76 | 155.74 | 155.38 | 127,747 |
| 2026-01-20 | 155.46 | 155.80 | 153.24 | 153.78 | 153.42 | 176,184 |
| 2026-01-19 | 157.14 | 157.60 | 155.22 | 156.30 | 155.94 | 342,970 |
| 2026-01-16 | 162.58 | 163.80 | 161.48 | 161.94 | 161.56 | 95,995 |
| 2026-01-15 | 158.18 | 163.18 | 158.16 | 161.48 | 161.10 | 243,384 |
| 2026-01-14 | 159.02 | 159.20 | 155.32 | 155.92 | 155.56 | 179,447 |
| 2026-01-13 | 158.80 | 159.64 | 157.44 | 159.50 | 159.13 | 111,817 |
| 2026-01-12 | 157.06 | 159.34 | 156.04 | 158.38 | 158.01 | 130,654 |
| 2026-01-09 | 159.04 | 160.50 | 157.88 | 159.34 | 158.97 | 109,269 |
| 2026-01-08 | 162.26 | 163.04 | 158.42 | 158.58 | 158.21 | 179,605 |
| 2026-01-07 | 160.72 | 163.80 | 159.76 | 162.36 | 161.98 | 200,143 |
| 2026-01-06 | 161.12 | 164.10 | 160.50 | 161.90 | 161.52 | 121,580 |
| 2026-01-05 | 162.72 | 165.76 | 161.90 | 162.34 | 161.96 | 144,362 |
| 2026-01-02 | 161.00 | 164.32 | 160.36 | 161.60 | 161.22 | 136,872 |
| 2025-12-30 | 159.28 | 160.40 | 159.28 | 160.34 | 159.97 | 50,968 |
| 2025-12-29 | 160.90 | 161.12 | 157.94 | 159.28 | 158.91 | 137,873 |
| 2025-12-23 | 155.50 | 159.72 | 154.54 | 159.32 | 158.95 | 160,341 |
| 2025-12-22 | 155.76 | 157.20 | 155.12 | 156.10 | 155.74 | 116,278 |
| 2025-12-19 | 150.80 | 154.00 | 149.66 | 153.54 | 153.18 | 159,086 |
| 2025-12-18 | 146.58 | 150.30 | 146.50 | 149.52 | 149.17 | 151,393 |
| 2025-12-17 | 151.46 | 152.16 | 145.20 | 145.20 | 144.86 | 182,470 |
| 2025-12-16 | 148.62 | 150.70 | 148.10 | 149.80 | 149.45 | 141,493 |
| 2025-12-15 | 150.18 | 151.76 | 148.94 | 151.38 | 151.03 | 119,682 |
| 2025-12-12 | 153.40 | 156.20 | 149.90 | 149.94 | 149.59 | 176,122 |
| 2025-12-11 | 154.00 | 155.00 | 150.50 | 150.82 | 150.47 | 151,133 |
| 2025-12-10 | 158.90 | 159.74 | 156.40 | 156.94 | 156.57 | 97,925 |
| 2025-12-09 | 163.00 | 163.06 | 157.68 | 159.02 | 158.65 | 180,978 |
| 2025-12-08 | 156.86 | 159.34 | 156.14 | 157.68 | 157.31 | 90,340 |
| 2025-12-05 | 158.30 | 158.70 | 155.28 | 156.24 | 155.88 | 103,488 |
| 2025-12-04 | 154.72 | 156.90 | 154.12 | 156.76 | 156.40 | 167,323 |
| 2025-12-03 | 156.82 | 158.12 | 153.68 | 155.16 | 154.79 | 140,154 |
| 2025-12-02 | 154.40 | 159.76 | 154.04 | 155.38 | 155.01 | 169,291 |
| 2025-12-01 | 151.10 | 154.80 | 148.84 | 153.88 | 153.51 | 186,844 |
| 2025-11-28 | 155.88 | 156.54 | 152.46 | 152.68 | 152.32 | 104,703 |
| 2025-11-27 | 154.98 | 155.06 | 154.14 | 154.52 | 154.15 | 48,422 |
| 2025-11-26 | 153.66 | 158.06 | 150.74 | 156.28 | 155.91 | 260,493 |
| 2025-11-25 | 155.30 | 155.46 | 146.60 | 151.14 | 150.78 | 364,525 |
| 2025-11-24 | 156.56 | 158.18 | 153.22 | 157.64 | 157.26 | 166,759 |
| 2025-11-21 | 156.20 | 158.74 | 150.30 | 156.48 | 156.11 | 667,804 |
| 2025-11-20 | 172.18 | 172.18 | 163.24 | 163.24 | 162.85 | 426,773 |
| 2025-11-19 | 156.88 | 162.58 | 156.62 | 160.34 | 159.96 | 200,995 |
| 2025-11-18 | 158.70 | 160.52 | 154.38 | 158.22 | 157.84 | 196,205 |
| 2025-11-17 | 165.32 | 165.80 | 159.58 | 161.70 | 161.31 | 206,313 |
| 2025-11-14 | 158.62 | 163.90 | 155.00 | 163.50 | 163.11 | 378,265 |
| 2025-11-13 | 166.66 | 166.68 | 159.32 | 159.94 | 159.56 | 142,625 |
| 2025-11-12 | 168.58 | 170.36 | 165.20 | 166.64 | 166.24 | 159,478 |
| 2025-11-11 | 171.54 | 172.02 | 165.44 | 165.80 | 165.41 | 160,148 |
| 2025-11-10 | 167.60 | 171.00 | 166.76 | 168.04 | 167.64 | 201,244 |
| 2025-11-07 | 164.40 | 164.50 | 154.60 | 156.14 | 155.77 | 315,616 |
| 2025-11-06 | 170.98 | 172.40 | 164.00 | 164.00 | 163.61 | 191,073 |
| 2025-11-05 | 170.40 | 176.76 | 170.30 | 175.74 | 175.32 | 182,959 |
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.