NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 204.00 | 211.32 | 186.19 | 207.75 | 207.50 | 1,567,890 |
| 2025-10-31 | 202.95 | 207.97 | 202.08 | 204.10 | 203.85 | 1,732,401 |
| 2025-10-30 | 206.25 | 210.60 | 201.43 | 202.95 | 202.70 | 1,635,317 |
| 2025-10-29 | 206.35 | 212.16 | 160.50 | 206.25 | 206.00 | 4,461,978 |
| 2025-10-28 | 190.95 | 202.04 | 190.58 | 193.73 | 193.49 | 1,780,364 |
| 2025-10-27 | 186.26 | 191.78 | 186.26 | 190.95 | 190.72 | 1,045,986 |
| 2025-10-24 | 182.16 | 186.01 | 182.16 | 185.33 | 185.10 | 868,177 |
| 2025-10-23 | 179.53 | 182.67 | 179.00 | 180.10 | 179.88 | 797,557 |
| 2025-10-22 | 181.88 | 183.44 | 176.88 | 179.53 | 179.31 | 1,148,720 |
| 2025-10-21 | 183.28 | 183.28 | 179.80 | 181.88 | 181.65 | 979,036 |
| 2025-10-20 | 182.25 | 185.20 | 181.74 | 184.95 | 184.73 | 878,911 |
← NewerPage 5 of 5 · 251 trading days
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.