NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 206.65 | 214.38 | 204.50 | 212.00 | 212.00 | 1,008,133 |
| 2026-07-21 | 206.15 | 208.66 | 202.40 | 204.63 | 204.63 | 568,803 |
| 2026-07-20 | 204.40 | 207.73 | 202.46 | 206.15 | 206.15 | 717,036 |
| 2026-07-17 | 206.95 | 207.40 | 197.95 | 202.68 | 202.68 | 864,689 |
| 2026-07-16 | 210.25 | 212.50 | 205.85 | 206.95 | 206.95 | 484,645 |
| 2026-07-15 | 208.80 | 215.00 | 206.08 | 210.25 | 210.25 | 908,581 |
| 2026-07-14 | 204.83 | 212.00 | 202.45 | 207.15 | 207.15 | 1,184,994 |
| 2026-07-13 | 209.00 | 212.00 | 203.47 | 209.00 | 209.00 | 716,172 |
| 2026-07-10 | 200.00 | 210.87 | 199.30 | 207.65 | 207.65 | 923,765 |
| 2026-07-09 | 205.40 | 206.30 | 198.97 | 200.00 | 200.00 | 1,105,219 |
| 2026-07-08 | 196.10 | 203.71 | 192.90 | 197.70 | 197.70 | 712,811 |
| 2026-07-07 | 196.80 | 198.40 | 190.63 | 192.05 | 192.05 | 665,282 |
| 2026-07-06 | 194.40 | 197.53 | 193.48 | 196.83 | 196.83 | 505,639 |
| 2026-07-03 | 194.40 | 194.83 | 194.40 | 194.40 | 194.40 | 2,338 |
| 2026-07-02 | 196.30 | 200.05 | 192.35 | 196.03 | 196.03 | 825,207 |
| 2026-07-01 | 197.88 | 200.09 | 193.47 | 196.33 | 196.33 | 1,614,821 |
| 2026-06-30 | 194.40 | 199.03 | 194.40 | 197.90 | 197.90 | 1,801,938 |
| 2026-06-29 | 195.13 | 196.15 | 189.77 | 194.75 | 194.75 | 1,269,650 |
| 2026-06-26 | 195.23 | 195.74 | 191.01 | 192.30 | 192.30 | 1,074,844 |
| 2026-06-25 | 200.50 | 202.20 | 192.14 | 195.23 | 195.23 | 895,778 |
| 2026-06-24 | 201.81 | 201.81 | 197.32 | 201.10 | 201.10 | 2,241,074 |
| 2026-06-23 | 208.47 | 208.47 | 200.04 | 203.03 | 203.03 | 714,928 |
| 2026-06-22 | 210.25 | 213.98 | 207.70 | 209.80 | 209.80 | 778,641 |
| 2026-06-19 | 210.25 | 210.69 | 210.25 | 210.25 | 210.25 | 22,619 |
| 2026-06-18 | 208.30 | 211.18 | 204.65 | 209.60 | 209.60 | 1,021,420 |
| 2026-06-17 | 209.20 | 209.20 | 205.33 | 208.30 | 208.30 | 933,409 |
| 2026-06-16 | 210.15 | 212.45 | 208.28 | 211.35 | 211.35 | 787,199 |
| 2026-06-15 | 206.85 | 212.72 | 205.19 | 210.15 | 210.15 | 970,683 |
| 2026-06-12 | 203.16 | 207.07 | 203.16 | 206.85 | 206.85 | 1,141,698 |
| 2026-06-11 | 203.53 | 204.48 | 199.08 | 200.23 | 200.23 | 1,310,521 |
| 2026-06-10 | 206.25 | 208.19 | 201.62 | 203.55 | 203.55 | 1,114,801 |
| 2026-06-09 | 208.40 | 211.40 | 199.35 | 206.25 | 206.25 | 2,229,242 |
| 2026-06-08 | 208.10 | 210.83 | 203.00 | 208.70 | 208.70 | 1,417,505 |
| 2026-06-05 | 215.55 | 218.66 | 206.37 | 211.65 | 211.65 | 2,258,942 |
| 2026-06-04 | 216.50 | 220.65 | 210.98 | 215.55 | 215.55 | 2,539,181 |
| 2026-06-03 | 224.40 | 224.40 | 214.58 | 216.50 | 216.50 | 1,361,729 |
| 2026-06-02 | 220.88 | 235.00 | 220.88 | 226.35 | 226.10 | 2,097,133 |
| 2026-06-01 | 215.05 | 224.47 | 206.00 | 221.80 | 221.56 | 1,556,157 |
| 2026-05-29 | 212.90 | 217.52 | 212.40 | 215.05 | 214.81 | 4,735,717 |
| 2026-05-28 | 211.05 | 215.50 | 209.28 | 211.85 | 211.62 | 1,867,721 |
| 2026-05-27 | 214.55 | 216.52 | 208.78 | 211.05 | 210.82 | 1,455,302 |
| 2026-05-26 | 217.20 | 218.48 | 212.00 | 214.55 | 214.31 | 1,458,275 |
| 2026-05-22 | 218.95 | 221.70 | 215.17 | 217.20 | 216.96 | 1,446,950 |
| 2026-05-21 | 225.00 | 227.40 | 217.88 | 218.95 | 218.71 | 1,680,349 |
| 2026-05-20 | 220.90 | 226.11 | 219.68 | 225.00 | 224.75 | 1,102,151 |
| 2026-05-19 | 222.85 | 224.48 | 217.91 | 220.90 | 220.66 | 1,268,968 |
| 2026-05-18 | 226.25 | 230.64 | 219.65 | 223.05 | 222.80 | 1,632,945 |
| 2026-05-15 | 236.40 | 241.00 | 224.28 | 226.25 | 226.00 | 1,597,443 |
| 2026-05-14 | 226.05 | 236.48 | 225.83 | 234.65 | 234.39 | 2,223,414 |
| 2026-05-13 | 219.46 | 227.81 | 219.46 | 226.45 | 226.20 | 1,733,416 |
| 2026-05-12 | 221.10 | 223.74 | 214.93 | 217.60 | 217.36 | 1,955,551 |
| 2026-05-11 | 216.20 | 222.31 | 213.01 | 221.10 | 220.86 | 1,352,394 |
| 2026-05-08 | 211.25 | 217.78 | 207.80 | 216.10 | 215.86 | 1,334,365 |
| 2026-05-07 | 206.39 | 214.19 | 206.39 | 211.25 | 211.02 | 3,120,428 |
| 2026-05-06 | 199.53 | 207.18 | 196.07 | 205.00 | 204.77 | 1,473,828 |
| 2026-05-05 | 197.18 | 200.24 | 196.66 | 199.55 | 199.33 | 719,284 |
| 2026-05-01 | 200.70 | 202.96 | 197.12 | 197.20 | 196.98 | 1,094,834 |
| 2026-04-30 | 211.05 | 211.98 | 198.69 | 200.73 | 200.50 | 3,032,274 |
| 2026-04-29 | 208.50 | 214.45 | 207.59 | 211.05 | 210.82 | 2,247,978 |
| 2026-04-28 | 215.75 | 219.07 | 153.69 | 208.50 | 208.27 | 1,875,292 |
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.