NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 119.58 | 120.40 | 117.84 | 118.76 | 118.46 | 163,022 |
| 2025-05-19 | 118.18 | 120.78 | 115.40 | 120.08 | 119.78 | 525,942 |
| 2025-05-16 | 120.10 | 122.26 | 119.64 | 121.16 | 120.86 | 253,290 |
| 2025-05-15 | 119.96 | 120.46 | 117.76 | 120.16 | 119.86 | 375,026 |
| 2025-05-14 | 118.70 | 120.18 | 116.88 | 119.84 | 119.54 | 463,162 |
| 2025-05-13 | 110.10 | 117.18 | 109.56 | 116.00 | 115.71 | 407,403 |
| 2025-05-12 | 108.10 | 110.68 | 108.10 | 109.60 | 109.33 | 519,451 |
| 2025-05-09 | 104.96 | 105.12 | 102.12 | 103.48 | 103.22 | 113,713 |
| 2025-05-08 | 106.30 | 106.48 | 102.66 | 104.22 | 103.96 | 282,906 |
| 2025-05-07 | 100.38 | 100.66 | 99.190 | 99.890 | 99.640 | 88,074 |
| 2025-05-06 | 99.900 | 100.14 | 97.620 | 99.700 | 99.450 | 130,130 |
| 2025-05-05 | 100.60 | 100.72 | 99.250 | 100.50 | 100.25 | 154,989 |
| 2025-05-02 | 98.920 | 101.58 | 98.730 | 101.20 | 100.95 | 313,862 |
| 2025-04-30 | 94.300 | 94.840 | 91.680 | 93.940 | 93.704 | 231,521 |
| 2025-04-29 | 95.490 | 96.220 | 94.240 | 95.230 | 94.991 | 141,872 |
| 2025-04-28 | 97.500 | 97.500 | 93.550 | 94.000 | 93.764 | 284,624 |
| 2025-04-25 | 95.330 | 95.910 | 93.300 | 95.730 | 95.490 | 211,218 |
| 2025-04-24 | 90.140 | 93.260 | 88.500 | 92.890 | 92.657 | 249,436 |
| 2025-04-23 | 90.300 | 92.210 | 89.920 | 90.700 | 90.473 | 389,926 |
| 2025-04-22 | 85.800 | 86.580 | 84.890 | 86.180 | 85.964 | 403,581 |
| 2025-04-17 | 93.200 | 93.750 | 88.110 | 88.560 | 88.338 | 356,452 |
| 2025-04-16 | 92.700 | 94.700 | 91.220 | 92.720 | 92.488 | 640,102 |
| 2025-04-15 | 97.700 | 99.600 | 97.000 | 99.260 | 99.011 | 342,703 |
| 2025-04-14 | 100.42 | 102.06 | 97.750 | 97.970 | 97.724 | 536,655 |
| 2025-04-11 | 96.710 | 97.600 | 93.330 | 95.850 | 95.610 | 418,100 |
| 2025-04-10 | 104.00 | 104.02 | 96.220 | 96.360 | 96.118 | 787,495 |
| 2025-04-09 | 87.670 | 91.850 | 85.710 | 89.470 | 89.246 | 1,082,515 |
| 2025-04-08 | 90.980 | 97.000 | 90.440 | 94.100 | 93.864 | 762,588 |
| 2025-04-07 | 75.700 | 92.750 | 75.400 | 87.500 | 87.281 | 1,831,243 |
| 2025-04-04 | 92.110 | 93.300 | 84.000 | 86.340 | 86.124 | 998,189 |
| 2025-04-03 | 96.030 | 97.770 | 91.800 | 93.660 | 93.425 | 574,099 |
| 2025-04-02 | 101.00 | 101.72 | 98.770 | 101.46 | 101.21 | 205,998 |
| 2025-04-01 | 100.00 | 101.68 | 98.610 | 100.74 | 100.49 | 221,856 |
| 2025-03-31 | 98.400 | 98.850 | 95.930 | 97.670 | 97.425 | 381,196 |
| 2025-03-28 | 103.00 | 104.44 | 100.76 | 101.70 | 101.44 | 246,606 |
| 2025-03-27 | 104.12 | 106.00 | 102.70 | 104.40 | 104.14 | 189,138 |
| 2025-03-26 | 110.96 | 111.26 | 105.38 | 105.82 | 105.55 | 198,416 |
| 2025-03-25 | 112.00 | 112.08 | 109.98 | 111.50 | 111.22 | 186,342 |
| 2025-03-24 | 110.02 | 113.16 | 109.68 | 112.82 | 112.54 | 165,238 |
| 2025-03-21 | 109.02 | 109.26 | 106.62 | 108.78 | 108.51 | 137,315 |
| 2025-03-20 | 109.78 | 110.92 | 107.16 | 109.18 | 108.91 | 257,077 |
| 2025-03-19 | 105.78 | 108.50 | 105.70 | 108.30 | 108.03 | 220,461 |
| 2025-03-18 | 109.60 | 110.24 | 105.10 | 107.86 | 107.59 | 297,025 |
| 2025-03-17 | 111.88 | 113.52 | 108.32 | 108.38 | 108.11 | 255,384 |
| 2025-03-14 | 108.14 | 112.04 | 107.88 | 111.00 | 110.72 | 199,085 |
| 2025-03-13 | 105.96 | 108.28 | 105.00 | 107.00 | 106.73 | 285,185 |
| 2025-03-12 | 101.00 | 107.24 | 100.48 | 106.28 | 106.01 | 507,043 |
| 2025-03-11 | 97.940 | 101.52 | 96.160 | 99.840 | 99.581 | 456,576 |
| 2025-03-10 | 102.98 | 103.14 | 97.960 | 100.02 | 99.761 | 405,430 |
| 2025-03-07 | 102.90 | 104.36 | 100.88 | 101.16 | 100.90 | 298,596 |
| 2025-03-06 | 108.34 | 108.34 | 103.88 | 105.50 | 105.23 | 309,455 |
| 2025-03-05 | 111.42 | 111.72 | 106.38 | 106.60 | 106.32 | 264,935 |
| 2025-03-04 | 107.98 | 109.86 | 103.08 | 106.90 | 106.62 | 853,445 |
| 2025-03-03 | 120.00 | 120.10 | 112.76 | 113.58 | 113.29 | 338,392 |
| 2025-02-28 | 117.08 | 118.72 | 111.78 | 117.46 | 117.16 | 880,290 |
| 2025-02-27 | 125.86 | 129.66 | 120.74 | 122.40 | 122.08 | 623,966 |
| 2025-02-26 | 123.66 | 127.14 | 122.76 | 125.88 | 125.55 | 340,253 |
| 2025-02-25 | 122.14 | 125.66 | 118.40 | 120.42 | 120.11 | 563,802 |
| 2025-02-24 | 129.66 | 132.50 | 124.86 | 128.00 | 127.67 | 394,968 |
| 2025-02-21 | 133.54 | 135.00 | 132.70 | 133.20 | 132.85 | 200,457 |
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.