NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 190.85 | 193.47 | 186.06 | 187.33 | 187.11 | 1,067,441 |
| 2026-01-28 | 188.89 | 192.68 | 188.89 | 190.85 | 190.63 | 1,287,189 |
| 2026-01-27 | 187.08 | 190.00 | 185.71 | 187.28 | 187.06 | 910,001 |
| 2026-01-26 | 187.73 | 189.10 | 184.02 | 187.08 | 186.86 | 1,081,700 |
| 2026-01-23 | 185.48 | 189.56 | 183.50 | 187.73 | 187.51 | 777,593 |
| 2026-01-22 | 183.32 | 186.17 | 183.32 | 185.48 | 185.26 | 823,452 |
| 2026-01-21 | 181.23 | 183.74 | 177.94 | 182.25 | 182.04 | 1,479,457 |
| 2026-01-20 | 183.95 | 183.95 | 178.94 | 181.23 | 181.01 | 1,466,402 |
| 2026-01-19 | 186.25 | 186.25 | 186.25 | 186.25 | 186.03 | 0 |
| 2026-01-16 | 188.35 | 190.44 | 187.05 | 189.03 | 188.81 | 2,848,825 |
| 2026-01-15 | 182.09 | 189.70 | 182.09 | 188.35 | 188.13 | 1,069,099 |
| 2026-01-14 | 184.90 | 185.95 | 180.91 | 181.68 | 181.46 | 982,619 |
| 2026-01-13 | 184.50 | 188.11 | 183.43 | 184.90 | 184.69 | 1,447,736 |
| 2026-01-12 | 184.75 | 187.00 | 182.39 | 184.50 | 184.29 | 848,405 |
| 2026-01-09 | 185.83 | 187.00 | 183.68 | 184.75 | 184.54 | 1,187,618 |
| 2026-01-08 | 190.50 | 190.86 | 183.83 | 185.83 | 185.61 | 1,447,910 |
| 2026-01-07 | 188.20 | 191.34 | 186.58 | 190.50 | 190.28 | 1,028,818 |
| 2026-01-06 | 189.63 | 192.16 | 187.33 | 188.20 | 187.98 | 2,012,033 |
| 2026-01-05 | 188.65 | 193.59 | 186.69 | 189.63 | 189.40 | 969,641 |
| 2026-01-02 | 187.28 | 200.00 | 187.28 | 188.65 | 188.43 | 976,053 |
| 2025-12-31 | 187.88 | 190.56 | 186.48 | 187.08 | 186.86 | 539,422 |
| 2025-12-30 | 186.94 | 188.93 | 186.94 | 187.88 | 187.66 | 681,391 |
| 2025-12-29 | 188.80 | 191.05 | 185.95 | 186.70 | 186.48 | 2,295,149 |
| 2025-12-24 | 186.61 | 189.21 | 186.61 | 188.80 | 188.58 | 430,323 |
| 2025-12-23 | 182.85 | 188.78 | 181.82 | 186.10 | 185.88 | 1,331,087 |
| 2025-12-22 | 180.99 | 184.60 | 180.99 | 182.85 | 182.64 | 1,817,450 |
| 2025-12-19 | 175.18 | 181.05 | 174.14 | 179.18 | 178.97 | 2,717,088 |
| 2025-12-18 | 171.88 | 176.14 | 170.94 | 175.18 | 174.97 | 1,246,998 |
| 2025-12-17 | 176.10 | 178.37 | 170.34 | 171.88 | 171.68 | 1,655,569 |
| 2025-12-16 | 176.15 | 177.70 | 174.12 | 176.35 | 176.15 | 1,323,375 |
| 2025-12-15 | 176.20 | 178.40 | 175.02 | 176.15 | 175.95 | 2,334,951 |
| 2025-12-12 | 178.10 | 183.24 | 175.22 | 176.20 | 176.00 | 1,792,446 |
| 2025-12-11 | 182.90 | 183.78 | 176.62 | 178.10 | 177.89 | 1,380,987 |
| 2025-12-10 | 184.95 | 186.00 | 182.05 | 182.20 | 181.99 | 901,734 |
| 2025-12-09 | 185.23 | 190.08 | 183.33 | 185.03 | 184.81 | 1,902,516 |
| 2025-12-08 | 182.60 | 187.99 | 181.92 | 185.23 | 185.01 | 1,694,936 |
| 2025-12-05 | 182.20 | 184.95 | 180.92 | 182.60 | 182.39 | 1,548,986 |
| 2025-12-04 | 180.35 | 184.50 | 179.59 | 182.20 | 181.99 | 1,821,255 |
| 2025-12-03 | 180.55 | 184.46 | 179.14 | 180.35 | 180.14 | 2,429,174 |
| 2025-12-02 | 178.40 | 185.62 | 177.84 | 180.55 | 180.33 | 1,553,917 |
| 2025-12-01 | 178.50 | 180.28 | 173.24 | 178.40 | 178.18 | 1,310,138 |
| 2025-11-28 | 179.48 | 181.00 | 176.50 | 178.50 | 178.28 | 1,911,986 |
| 2025-11-27 | 179.48 | 180.26 | 179.42 | 179.48 | 179.26 | 2,467 |
| 2025-11-26 | 174.65 | 182.90 | 174.50 | 180.50 | 180.28 | 1,824,457 |
| 2025-11-25 | 181.43 | 182.55 | 141.63 | 174.65 | 174.44 | 2,507,708 |
| 2025-11-24 | 178.85 | 183.35 | 176.50 | 181.43 | 181.20 | 2,786,447 |
| 2025-11-21 | 181.38 | 184.26 | 172.97 | 178.70 | 178.48 | 2,835,229 |
| 2025-11-20 | 185.38 | 198.50 | 181.00 | 191.08 | 190.84 | 2,853,952 |
| 2025-11-19 | 182.35 | 187.85 | 179.70 | 185.38 | 185.15 | 2,174,890 |
| 2025-11-18 | 186.25 | 186.60 | 179.67 | 182.35 | 182.13 | 2,051,464 |
| 2025-11-17 | 190.15 | 192.94 | 184.91 | 186.25 | 186.02 | 1,724,954 |
| 2025-11-14 | 185.78 | 190.69 | 180.39 | 190.15 | 189.92 | 1,458,523 |
| 2025-11-13 | 192.45 | 194.49 | 183.86 | 185.78 | 185.55 | 2,231,555 |
| 2025-11-12 | 191.73 | 197.00 | 191.46 | 192.45 | 192.22 | 2,004,039 |
| 2025-11-11 | 195.33 | 201.00 | 191.30 | 191.73 | 191.49 | 1,500,864 |
| 2025-11-10 | 193.93 | 197.88 | 188.15 | 195.33 | 195.09 | 1,741,068 |
| 2025-11-07 | 189.86 | 189.86 | 178.94 | 180.65 | 180.43 | 2,048,566 |
| 2025-11-06 | 198.51 | 198.51 | 186.40 | 190.05 | 189.82 | 2,304,626 |
| 2025-11-05 | 201.18 | 202.90 | 192.90 | 200.00 | 199.76 | 1,389,345 |
| 2025-11-04 | 207.75 | 209.77 | 199.21 | 201.18 | 200.93 | 1,460,885 |
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.