NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 133.54 | 135.00 | 132.70 | 133.20 | 132.85 | 200,457 |
| 2025-02-20 | 132.98 | 134.80 | 130.94 | 132.34 | 132.00 | 168,594 |
| 2025-02-19 | 133.08 | 134.90 | 131.58 | 134.50 | 134.15 | 173,974 |
| 2025-02-18 | 133.62 | 137.26 | 132.96 | 134.82 | 134.47 | 268,371 |
| 2025-02-17 | 133.62 | 133.84 | 132.50 | 133.58 | 133.23 | 269,987 |
| 2025-02-14 | 129.66 | 131.68 | 128.70 | 130.10 | 129.76 | 264,504 |
| 2025-02-13 | 125.90 | 130.90 | 124.98 | 130.20 | 129.86 | 287,390 |
| 2025-02-12 | 128.40 | 128.96 | 124.72 | 126.40 | 126.07 | 272,165 |
| 2025-02-11 | 128.90 | 130.12 | 127.48 | 129.52 | 129.18 | 276,352 |
| 2025-02-10 | 126.16 | 130.70 | 124.30 | 129.72 | 129.38 | 455,570 |
| 2025-02-07 | 124.28 | 125.50 | 122.30 | 124.42 | 124.10 | 431,157 |
| 2025-02-06 | 121.00 | 123.04 | 120.68 | 122.30 | 121.98 | 407,274 |
| 2025-02-05 | 114.56 | 118.54 | 113.60 | 118.46 | 118.15 | 449,813 |
| 2025-02-04 | 114.08 | 116.84 | 112.26 | 115.34 | 115.04 | 354,452 |
| 2025-02-03 | 113.50 | 115.28 | 110.20 | 113.58 | 113.29 | 832,099 |
| 2025-01-31 | 118.40 | 123.08 | 117.90 | 121.32 | 121.01 | 506,985 |
| 2025-01-30 | 118.24 | 119.80 | 113.30 | 113.76 | 113.46 | 430,606 |
| 2025-01-29 | 125.64 | 125.84 | 117.12 | 117.88 | 117.57 | 748,686 |
| 2025-01-28 | 118.84 | 119.98 | 111.66 | 116.36 | 116.06 | 1,569,610 |
| 2025-01-27 | 127.70 | 127.70 | 113.12 | 113.12 | 112.83 | 2,461,567 |
| 2025-01-24 | 140.52 | 142.28 | 137.84 | 137.90 | 137.54 | 271,931 |
| 2025-01-23 | 139.16 | 140.80 | 138.20 | 140.22 | 139.86 | 242,568 |
| 2025-01-22 | 138.16 | 141.32 | 137.36 | 140.12 | 139.76 | 279,170 |
| 2025-01-21 | 133.78 | 135.00 | 132.06 | 133.36 | 133.01 | 143,715 |
| 2025-01-20 | 134.80 | 135.00 | 132.28 | 134.28 | 133.93 | 340,894 |
| 2025-01-17 | 130.84 | 134.24 | 130.60 | 134.10 | 133.75 | 180,035 |
| 2025-01-16 | 134.90 | 136.24 | 130.74 | 130.74 | 130.40 | 424,900 |
| 2025-01-15 | 127.46 | 131.50 | 126.96 | 130.34 | 130.00 | 287,446 |
| 2025-01-14 | 132.42 | 133.24 | 126.68 | 127.46 | 127.13 | 288,894 |
| 2025-01-13 | 131.20 | 131.38 | 126.66 | 129.40 | 129.06 | 402,156 |
| 2025-01-10 | 135.20 | 135.50 | 131.02 | 132.56 | 132.22 | 375,735 |
| 2025-01-09 | 134.38 | 135.78 | 133.74 | 135.12 | 134.77 | 261,218 |
| 2025-01-08 | 138.00 | 139.74 | 135.50 | 136.30 | 135.95 | 431,396 |
| 2025-01-07 | 144.26 | 147.94 | 135.64 | 137.40 | 137.04 | 584,583 |
| 2025-01-06 | 141.70 | 146.40 | 140.98 | 145.98 | 145.60 | 376,523 |
| 2025-01-03 | 135.00 | 139.90 | 134.40 | 139.32 | 138.96 | 254,279 |
| 2025-01-02 | 130.86 | 134.68 | 128.64 | 134.68 | 134.33 | 290,762 |
| 2024-12-30 | 130.38 | 130.96 | 129.36 | 129.50 | 129.16 | 74,968 |
| 2024-12-27 | 133.60 | 133.72 | 129.38 | 131.16 | 130.82 | 127,378 |
| 2024-12-23 | 131.20 | 132.56 | 129.46 | 131.90 | 131.56 | 350,090 |
| 2024-12-20 | 125.50 | 128.80 | 121.60 | 128.62 | 128.29 | 449,655 |
| 2024-12-19 | 127.20 | 128.50 | 124.70 | 128.18 | 127.85 | 320,433 |
| 2024-12-18 | 125.30 | 130.50 | 125.24 | 128.72 | 128.39 | 443,396 |
| 2024-12-17 | 124.20 | 124.80 | 120.76 | 123.14 | 122.82 | 471,274 |
| 2024-12-16 | 127.56 | 128.42 | 124.44 | 124.62 | 124.30 | 285,338 |
| 2024-12-13 | 132.32 | 133.20 | 126.38 | 127.44 | 127.11 | 258,164 |
| 2024-12-12 | 132.40 | 132.66 | 129.36 | 130.18 | 129.84 | 171,922 |
| 2024-12-11 | 129.64 | 131.50 | 128.94 | 131.22 | 130.88 | 264,423 |
| 2024-12-10 | 130.80 | 134.60 | 130.10 | 130.20 | 129.86 | 199,368 |
| 2024-12-09 | 134.92 | 135.06 | 129.56 | 130.78 | 130.44 | 382,949 |
| 2024-12-06 | 136.80 | 137.80 | 134.20 | 134.76 | 134.41 | 179,302 |
| 2024-12-05 | 137.00 | 138.32 | 136.38 | 138.26 | 137.90 | 205,893 |
| 2024-12-04 | 134.30 | 136.02 | 133.50 | 136.02 | 135.66 | 348,676 |
| 2024-12-03 | 131.70 | 133.50 | 130.96 | 132.28 | 131.93 | 252,893 |
| 2024-12-02 | 131.80 | 134.10 | 129.18 | 132.60 | 132.25 | 337,710 |
| 2024-11-29 | 129.80 | 131.90 | 128.96 | 131.06 | 130.71 | 188,366 |
| 2024-11-28 | 130.58 | 130.70 | 129.52 | 130.30 | 129.95 | 199,584 |
| 2024-11-27 | 129.92 | 130.00 | 125.02 | 125.50 | 125.17 | 325,070 |
| 2024-11-26 | 130.58 | 132.50 | 129.44 | 130.70 | 130.35 | 330,436 |
| 2024-11-25 | 136.86 | 137.24 | 129.50 | 132.08 | 131.73 | 407,591 |
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.