NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 221.30 | 221.30 | 212.85 | 214.35 | 214.35 | 907,914 |
| 2026-10-14 | 223.75 | 229.89 | 220.35 | 225.60 | 225.60 | 770,602 |
| 2026-10-13 | 227.45 | 227.58 | 223.08 | 223.75 | 223.75 | 693,156 |
| 2026-10-12 | 230.35 | 230.35 | 224.91 | 227.45 | 227.45 | 631,128 |
| 2026-10-09 | 235.50 | 235.50 | 229.11 | 232.70 | 232.70 | 554,681 |
| 2026-10-08 | 237.70 | 238.10 | 229.85 | 236.00 | 236.00 | 1,073,718 |
| 2026-10-07 | 240.77 | 240.77 | 236.40 | 237.70 | 237.70 | 584,436 |
| 2026-10-06 | 239.27 | 243.37 | 239.27 | 241.40 | 241.40 | 1,045,555 |
| 2026-10-05 | 236.00 | 238.75 | 233.16 | 236.30 | 236.30 | 745,251 |
| 2026-10-02 | 231.17 | 237.85 | 231.17 | 236.00 | 236.00 | 845,331 |
| 2026-10-01 | 229.30 | 232.22 | 228.16 | 230.15 | 230.15 | 1,212,817 |
| 2026-09-30 | 230.95 | 232.37 | 227.21 | 229.30 | 229.30 | 508,598 |
| 2026-09-29 | 229.90 | 232.80 | 227.69 | 230.95 | 230.95 | 641,234 |
| 2026-09-28 | 225.20 | 233.21 | 222.75 | 229.90 | 229.90 | 1,327,794 |
| 2026-09-25 | 222.15 | 226.93 | 220.38 | 225.20 | 225.20 | 490,395 |
| 2026-09-24 | 225.55 | 225.55 | 221.07 | 222.15 | 222.15 | 569,054 |
| 2026-09-23 | 227.35 | 231.33 | 224.02 | 228.00 | 228.00 | 796,103 |
| 2026-09-22 | 224.90 | 229.97 | 224.90 | 227.35 | 227.35 | 655,083 |
| 2026-09-21 | 221.59 | 227.68 | 221.59 | 223.75 | 223.75 | 772,462 |
| 2026-09-18 | 218.55 | 222.00 | 218.01 | 220.70 | 220.70 | 876,159 |
| 2026-09-17 | 215.09 | 219.90 | 215.09 | 218.55 | 218.55 | 714,120 |
| 2026-09-16 | 212.80 | 216.76 | 211.83 | 214.95 | 214.95 | 979,146 |
| 2026-09-15 | 211.35 | 213.94 | 210.96 | 212.80 | 212.80 | 742,765 |
| 2026-09-14 | 218.29 | 218.29 | 208.94 | 211.35 | 211.35 | 1,461,817 |
| 2026-09-11 | 218.25 | 222.00 | 214.45 | 219.45 | 219.45 | 636,304 |
| 2026-09-10 | 223.65 | 223.65 | 217.19 | 218.25 | 218.25 | 473,232 |
| 2026-09-09 | 226.63 | 226.63 | 204.81 | 225.40 | 225.40 | 384,866 |
| 2026-09-08 | 229.40 | 233.70 | 204.81 | 229.40 | 229.40 | 1,163,706 |
| 2026-09-07 | 229.40 | 229.40 | 206.17 | 229.40 | 229.40 | 3,294 |
| 2026-09-04 | 225.90 | 234.75 | 205.00 | 232.20 | 232.20 | 1,707,745 |
| 2026-09-03 | 225.40 | 230.40 | 223.01 | 225.90 | 225.90 | 1,072,804 |
| 2026-09-02 | 217.10 | 227.94 | 216.08 | 225.40 | 225.40 | 1,153,869 |
| 2026-09-01 | 220.90 | 220.90 | 203.47 | 217.10 | 217.10 | 1,026,170 |
| 2026-08-28 | 226.15 | 229.26 | 217.91 | 226.75 | 226.75 | 1,631,397 |
| 2026-08-27 | 211.05 | 230.47 | 209.66 | 225.40 | 225.40 | 3,132,944 |
| 2026-08-26 | 211.15 | 214.27 | 209.47 | 212.50 | 212.50 | 680,475 |
| 2026-08-25 | 210.95 | 214.73 | 207.99 | 211.05 | 211.05 | 1,547,146 |
| 2026-08-24 | 215.15 | 219.20 | 208.63 | 210.95 | 210.95 | 897,430 |
| 2026-08-21 | 216.10 | 218.75 | 213.01 | 215.15 | 215.15 | 582,722 |
| 2026-08-20 | 218.55 | 219.84 | 215.66 | 217.70 | 217.70 | 364,577 |
| 2026-08-19 | 219.45 | 222.87 | 216.79 | 218.55 | 218.55 | 699,648 |
| 2026-08-18 | 225.50 | 225.50 | 218.69 | 219.45 | 219.45 | 589,128 |
| 2026-08-17 | 225.00 | 227.92 | 224.75 | 226.35 | 226.35 | 821,734 |
| 2026-08-14 | 224.51 | 227.48 | 224.51 | 226.35 | 226.35 | 433,182 |
| 2026-08-13 | 223.85 | 227.19 | 223.00 | 225.00 | 225.00 | 816,045 |
| 2026-08-12 | 219.45 | 225.10 | 217.73 | 223.85 | 223.85 | 528,159 |
| 2026-08-11 | 219.15 | 222.45 | 216.72 | 219.45 | 219.45 | 1,090,099 |
| 2026-08-10 | 224.60 | 225.58 | 216.76 | 219.15 | 219.15 | 809,538 |
| 2026-08-07 | 219.25 | 224.77 | 218.65 | 224.60 | 224.60 | 833,153 |
| 2026-08-06 | 220.10 | 223.61 | 217.02 | 219.25 | 219.25 | 794,217 |
| 2026-08-05 | 211.94 | 222.21 | 211.94 | 220.10 | 220.10 | 1,328,637 |
| 2026-08-04 | 205.60 | 212.17 | 205.59 | 211.65 | 211.65 | 1,739,130 |
| 2026-08-03 | 195.93 | 208.73 | 195.80 | 205.60 | 205.60 | 2,997,498 |
| 2026-07-31 | 194.97 | 200.06 | 194.97 | 196.10 | 196.10 | 651,792 |
| 2026-07-30 | 193.68 | 197.24 | 190.01 | 193.68 | 193.68 | 1,941,244 |
| 2026-07-29 | 197.08 | 198.58 | 190.68 | 193.68 | 193.68 | 1,203,224 |
| 2026-07-28 | 197.78 | 198.70 | 192.74 | 196.40 | 196.40 | 656,796 |
| 2026-07-27 | 209.40 | 212.65 | 195.45 | 197.78 | 197.78 | 940,467 |
| 2026-07-24 | 208.50 | 211.89 | 193.38 | 209.40 | 209.40 | 789,558 |
| 2026-07-23 | 212.00 | 213.24 | 205.96 | 208.50 | 208.50 | 503,301 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.2500 USD |
| 2026-03-10 | 0.0100 USD |
| 2025-12-03 | 0.0100 USD |
| 2025-09-10 | 0.0100 USD |
| 2025-06-10 | 0.0100 USD |
| 2025-03-11 | 0.0100 USD |
| 2024-12-05 | 0.0100 USD |
| 2024-09-12 | 0.0100 USD |
| 2024-06-11 | 0.0100 USD |
| 2024-03-05 | 0.0400 USD |
| 2023-12-05 | 0.0400 USD |
| 2023-09-06 | 0.0400 USD |
| 2023-06-07 | 0.0400 USD |
| 2023-03-07 | 0.0400 USD |
| 2022-11-30 | 0.0400 USD |
| 2022-09-07 | 0.0400 USD |
| 2022-06-08 | 0.0400 USD |
| 2022-03-02 | 0.0400 USD |
| 2021-12-01 | 0.0400 USD |
| 2021-08-31 | 0.0400 USD |
| 2021-06-09 | 0.1600 USD |
| 2021-03-09 | 0.1600 USD |
| 2020-12-03 | 0.1600 USD |
| 2020-09-01 | 0.1600 USD |
| 2020-06-04 | 0.1600 USD |
| 2020-02-27 | 0.1600 USD |
| 2019-11-27 | 0.1600 USD |
| 2019-08-28 | 0.1600 USD |
| 2019-05-30 | 0.1600 USD |
| 2019-02-28 | 0.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.