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 |
| 2025-10-17 | 182.85 | 183.51 | 150.00 | 182.25 | 182.03 | 2,498,153 |
| 2025-10-16 | 180.55 | 183.28 | 179.79 | 182.85 | 182.63 | 1,341,143 |
| 2025-10-15 | 181.83 | 185.55 | 177.29 | 183.38 | 183.15 | 1,510,495 |
| 2025-10-14 | 187.58 | 191.59 | 179.74 | 181.63 | 181.40 | 1,669,991 |
| 2025-10-13 | 189.28 | 190.26 | 181.73 | 187.58 | 187.35 | 1,526,768 |
| 2025-10-10 | 193.63 | 195.60 | 156.67 | 188.45 | 188.22 | 1,737,869 |
| 2025-10-09 | 188.85 | 195.27 | 188.51 | 193.88 | 193.64 | 2,305,949 |
| 2025-10-08 | 185.83 | 189.41 | 185.29 | 188.85 | 188.62 | 1,624,575 |
| 2025-10-07 | 185.53 | 189.04 | 184.45 | 185.83 | 185.60 | 1,453,376 |
| 2025-10-06 | 189.43 | 190.00 | 182.80 | 185.53 | 185.30 | 1,870,920 |
| 2025-10-03 | 190.36 | 190.36 | 150.44 | 189.18 | 188.95 | 1,437,823 |
| 2025-10-02 | 187.08 | 191.01 | 155.13 | 190.55 | 190.32 | 1,580,074 |
| 2025-10-01 | 186.35 | 188.13 | 183.90 | 187.08 | 186.85 | 1,159,008 |
| 2025-09-30 | 181.78 | 187.35 | 155.30 | 186.35 | 186.12 | 1,641,418 |
| 2025-09-29 | 176.30 | 184.00 | 155.30 | 181.78 | 181.55 | 1,746,340 |
| 2025-09-26 | 178.15 | 178.87 | 169.75 | 176.30 | 176.09 | 6,686,901 |
| 2025-09-25 | 177.58 | 180.24 | 173.14 | 178.15 | 177.93 | 1,300,420 |
| 2025-09-24 | 180.20 | 180.20 | 149.45 | 178.75 | 178.53 | 1,459,494 |
| 2025-09-23 | 182.65 | 183.61 | 177.32 | 180.45 | 180.23 | 1,646,197 |
| 2025-09-22 | 175.73 | 184.55 | 174.33 | 175.43 | 175.21 | 1,973,013 |
| 2025-09-19 | 174.60 | 178.07 | 160.00 | 175.73 | 175.51 | 1,265,304 |
| 2025-09-18 | 170.29 | 176.91 | 170.29 | 174.60 | 174.39 | 1,546,523 |
| 2025-09-17 | 175.98 | 175.98 | 168.81 | 170.15 | 169.94 | 1,519,892 |
| 2025-09-16 | 175.38 | 177.83 | 174.66 | 177.13 | 176.91 | 1,191,258 |
| 2025-09-15 | 177.13 | 178.27 | 172.53 | 175.38 | 175.16 | 877,785 |
| 2025-09-12 | 177.53 | 178.59 | 176.45 | 177.13 | 176.91 | 1,029,599 |
| 2025-09-11 | 178.85 | 180.28 | 176.49 | 177.53 | 177.31 | 1,705,309 |
| 2025-09-10 | 170.76 | 179.28 | 170.76 | 178.85 | 178.63 | 1,676,371 |
| 2025-09-09 | 169.73 | 169.99 | 166.75 | 169.13 | 168.91 | 1,037,939 |
| 2025-09-08 | 166.00 | 170.96 | 166.00 | 169.73 | 169.51 | 2,331,465 |
| 2025-09-05 | 170.70 | 171.66 | 155.90 | 165.33 | 165.11 | 2,055,864 |
| 2025-09-04 | 171.53 | 172.08 | 155.90 | 170.70 | 170.48 | 2,087,488 |
| 2025-09-03 | 169.41 | 172.41 | 169.41 | 171.53 | 171.31 | 1,469,042 |
| 2025-09-02 | 173.68 | 174.00 | 156.67 | 169.38 | 169.16 | 3,742,375 |
| 2025-09-01 | 173.68 | 174.18 | 173.68 | 173.68 | 173.45 | 12,019 |
| 2025-08-29 | 178.35 | 180.17 | 173.16 | 173.83 | 173.60 | 2,255,559 |
| 2025-08-28 | 181.28 | 184.44 | 150.00 | 178.35 | 178.12 | 3,290,260 |
| 2025-08-27 | 181.48 | 183.20 | 179.13 | 181.28 | 181.04 | 3,860,893 |
| 2025-08-26 | 178.82 | 181.95 | 178.82 | 181.48 | 181.24 | 2,686,294 |
| 2025-08-22 | 175.33 | 178.58 | 171.00 | 177.43 | 177.20 | 1,545,726 |
| 2025-08-21 | 173.82 | 177.00 | 173.82 | 175.33 | 175.10 | 1,268,609 |
| 2025-08-20 | 176.60 | 176.60 | 168.83 | 170.25 | 170.03 | 2,402,217 |
| 2025-08-19 | 182.60 | 182.78 | 175.78 | 179.33 | 179.10 | 1,207,288 |
| 2025-08-18 | 179.13 | 182.92 | 179.08 | 182.60 | 182.37 | 745,026 |
| 2025-08-15 | 181.43 | 182.25 | 178.04 | 179.13 | 178.90 | 3,053,358 |
| 2025-08-14 | 181.43 | 183.00 | 179.46 | 181.93 | 181.69 | 1,002,780 |
| 2025-08-13 | 180.60 | 183.97 | 179.35 | 181.43 | 181.19 | 1,262,591 |
| 2025-08-12 | 183.23 | 183.87 | 179.46 | 180.60 | 180.37 | 1,817,670 |
| 2025-08-11 | 182.40 | 183.84 | 179.10 | 183.23 | 182.99 | 1,250,586 |
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.