NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 177.24 | 177.68 | 174.94 | 175.62 | 175.20 | 220,296 |
| 2025-11-03 | 176.28 | 182.00 | 176.14 | 180.52 | 180.09 | 158,370 |
| 2025-10-31 | 178.12 | 180.10 | 176.20 | 176.94 | 176.52 | 86,171 |
| 2025-10-30 | 179.02 | 179.02 | 174.02 | 175.78 | 175.36 | 148,224 |
| 2025-10-29 | 177.00 | 182.30 | 175.92 | 176.86 | 176.44 | 354,145 |
| 2025-10-28 | 163.76 | 168.00 | 163.56 | 166.36 | 165.96 | 117,690 |
| 2025-10-27 | 163.42 | 164.56 | 162.00 | 164.02 | 163.63 | 88,649 |
| 2025-10-24 | 157.40 | 159.90 | 157.10 | 159.26 | 158.88 | 64,169 |
| 2025-10-23 | 155.44 | 157.06 | 154.32 | 156.82 | 156.45 | 75,698 |
| 2025-10-22 | 156.38 | 158.20 | 153.54 | 153.54 | 153.17 | 93,281 |
| 2025-10-21 | 157.00 | 157.94 | 154.94 | 156.74 | 156.37 | 90,299 |
| 2025-10-20 | 157.92 | 158.80 | 156.00 | 157.52 | 157.14 | 176,508 |
| 2025-10-17 | 152.66 | 157.34 | 150.64 | 154.72 | 154.35 | 247,059 |
| 2025-10-16 | 156.50 | 157.04 | 155.58 | 156.50 | 156.13 | 127,119 |
| 2025-10-15 | 157.50 | 159.74 | 155.58 | 155.58 | 155.21 | 129,488 |
| 2025-10-14 | 160.38 | 160.74 | 155.28 | 157.02 | 156.65 | 152,962 |
| 2025-10-13 | 162.80 | 164.26 | 160.88 | 162.60 | 162.21 | 195,528 |
| 2025-10-10 | 166.76 | 169.00 | 161.38 | 161.38 | 161.00 | 146,945 |
| 2025-10-09 | 165.00 | 168.34 | 163.64 | 167.54 | 167.14 | 283,149 |
| 2025-10-08 | 159.58 | 162.78 | 159.54 | 162.10 | 161.71 | 117,842 |
| 2025-10-07 | 159.18 | 162.12 | 158.40 | 158.86 | 158.48 | 115,195 |
| 2025-10-06 | 161.50 | 163.00 | 156.70 | 159.08 | 158.70 | 298,794 |
| 2025-10-03 | 161.88 | 162.12 | 160.44 | 161.26 | 160.88 | 92,076 |
| 2025-10-02 | 160.00 | 162.80 | 159.70 | 161.90 | 161.51 | 132,464 |
| 2025-10-01 | 156.68 | 160.00 | 156.14 | 159.10 | 158.72 | 188,697 |
| 2025-09-30 | 154.50 | 159.50 | 153.70 | 158.52 | 158.14 | 177,191 |
| 2025-09-29 | 152.78 | 156.70 | 152.26 | 155.30 | 154.93 | 176,892 |
| 2025-09-26 | 151.66 | 153.18 | 149.72 | 150.74 | 150.38 | 127,503 |
| 2025-09-25 | 150.04 | 153.22 | 148.16 | 153.22 | 152.86 | 219,587 |
| 2025-09-24 | 152.50 | 153.16 | 151.28 | 151.38 | 151.02 | 91,227 |
| 2025-09-23 | 155.20 | 155.30 | 151.84 | 152.90 | 152.54 | 121,802 |
| 2025-09-22 | 149.76 | 149.76 | 148.32 | 149.12 | 148.76 | 55,152 |
| 2025-09-19 | 149.58 | 151.36 | 148.88 | 149.92 | 149.56 | 124,656 |
| 2025-09-18 | 145.80 | 149.70 | 145.30 | 149.58 | 149.22 | 244,978 |
| 2025-09-17 | 148.30 | 148.70 | 143.24 | 143.66 | 143.32 | 216,694 |
| 2025-09-16 | 150.78 | 150.82 | 148.60 | 148.82 | 148.47 | 133,526 |
| 2025-09-15 | 151.90 | 151.90 | 146.94 | 150.38 | 150.02 | 288,323 |
| 2025-09-12 | 151.06 | 152.32 | 150.68 | 151.52 | 151.16 | 108,503 |
| 2025-09-11 | 152.20 | 153.70 | 150.82 | 151.86 | 151.50 | 178,158 |
| 2025-09-10 | 148.50 | 152.82 | 146.96 | 152.22 | 151.85 | 262,070 |
| 2025-09-09 | 143.74 | 144.54 | 142.20 | 142.96 | 142.61 | 124,606 |
| 2025-09-08 | 142.46 | 145.46 | 142.16 | 144.78 | 144.43 | 173,277 |
| 2025-09-05 | 146.58 | 146.84 | 139.76 | 141.50 | 141.15 | 334,928 |
| 2025-09-04 | 146.36 | 147.62 | 145.54 | 146.58 | 146.22 | 119,294 |
| 2025-09-03 | 146.30 | 147.78 | 145.70 | 146.14 | 145.78 | 124,654 |
| 2025-09-02 | 148.34 | 148.48 | 144.58 | 144.58 | 144.23 | 207,284 |
| 2025-09-01 | 147.68 | 148.96 | 147.60 | 148.68 | 148.32 | 159,912 |
| 2025-08-29 | 154.08 | 154.38 | 148.26 | 149.30 | 148.94 | 181,021 |
| 2025-08-28 | 153.20 | 158.20 | 151.18 | 153.82 | 153.44 | 470,005 |
| 2025-08-27 | 157.00 | 158.20 | 154.58 | 156.58 | 156.20 | 213,275 |
| 2025-08-26 | 155.00 | 155.92 | 153.50 | 155.22 | 154.84 | 97,140 |
| 2025-08-25 | 152.34 | 155.36 | 150.94 | 155.36 | 154.98 | 150,707 |
| 2025-08-22 | 148.00 | 152.28 | 147.50 | 152.28 | 151.91 | 221,058 |
| 2025-08-21 | 151.00 | 151.92 | 149.30 | 151.12 | 150.75 | 191,502 |
| 2025-08-20 | 150.32 | 151.62 | 144.82 | 148.24 | 147.88 | 307,294 |
| 2025-08-19 | 156.10 | 156.52 | 151.96 | 152.82 | 152.45 | 112,920 |
| 2025-08-18 | 153.72 | 156.64 | 153.38 | 155.30 | 154.92 | 180,378 |
| 2025-08-15 | 156.10 | 156.10 | 152.20 | 153.16 | 152.79 | 116,989 |
| 2025-08-14 | 155.20 | 156.90 | 154.06 | 155.72 | 155.34 | 202,821 |
| 2025-08-13 | 156.62 | 157.12 | 153.20 | 153.88 | 153.50 | 154,582 |
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.