NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 181.53 | 183.30 | 180.41 | 182.40 | 182.17 | 895,070 |
| 2025-08-07 | 178.87 | 183.87 | 178.87 | 182.80 | 182.57 | 1,284,107 |
| 2025-08-06 | 178.05 | 179.43 | 130.00 | 178.75 | 178.52 | 1,121,792 |
| 2025-08-05 | 177.38 | 181.55 | 149.86 | 178.05 | 177.82 | 3,550,897 |
| 2025-08-04 | 174.20 | 179.81 | 172.60 | 177.38 | 177.15 | 893,692 |
| 2025-08-01 | 178.02 | 178.02 | 170.91 | 174.20 | 173.98 | 1,469,841 |
| 2025-07-31 | 179.18 | 185.39 | 147.66 | 179.73 | 179.50 | 1,562,905 |
| 2025-07-30 | 175.53 | 179.68 | 175.42 | 179.18 | 178.95 | 2,770,653 |
| 2025-07-29 | 175.18 | 179.52 | 175.18 | 178.25 | 178.02 | 2,270,227 |
| 2025-07-28 | 173.50 | 175.69 | 173.50 | 174.50 | 174.28 | 1,193,467 |
| 2025-07-25 | 172.97 | 174.72 | 172.97 | 173.28 | 173.05 | 2,549,720 |
| 2025-07-24 | 168.05 | 173.83 | 125.52 | 172.75 | 172.53 | 1,703,706 |
| 2025-07-23 | 167.58 | 170.55 | 167.03 | 168.05 | 167.84 | 971,215 |
| 2025-07-22 | 171.48 | 171.48 | 164.62 | 167.58 | 167.36 | 1,239,577 |
| 2025-07-21 | 171.53 | 173.36 | 142.35 | 172.95 | 172.73 | 715,822 |
| 2025-07-18 | 172.35 | 174.26 | 150.00 | 171.53 | 171.31 | 1,808,278 |
| 2025-07-17 | 170.85 | 174.14 | 170.85 | 172.35 | 172.13 | 1,384,414 |
| 2025-07-16 | 171.18 | 171.75 | 168.91 | 169.83 | 169.61 | 1,317,994 |
| 2025-07-15 | 164.05 | 172.60 | 163.80 | 171.18 | 170.96 | 1,946,727 |
| 2025-07-14 | 165.63 | 166.37 | 162.03 | 164.05 | 163.84 | 1,089,284 |
| 2025-07-11 | 163.28 | 167.87 | 162.45 | 165.63 | 165.41 | 1,236,578 |
| 2025-07-10 | 162.45 | 164.73 | 161.64 | 163.28 | 163.07 | 982,830 |
| 2025-07-09 | 159.03 | 164.40 | 134.48 | 162.45 | 162.24 | 1,774,968 |
| 2025-07-08 | 158.90 | 160.22 | 158.00 | 159.03 | 158.82 | 771,225 |
| 2025-07-07 | 159.23 | 159.50 | 157.35 | 158.90 | 158.70 | 963,137 |
| 2025-07-04 | 159.23 | 159.34 | 159.23 | 159.23 | 159.02 | 5,981 |
| 2025-07-03 | 156.86 | 160.97 | 156.86 | 159.68 | 159.47 | 972,503 |
| 2025-07-02 | 152.10 | 157.60 | 151.10 | 155.58 | 155.38 | 2,570,773 |
| 2025-07-01 | 156.30 | 157.80 | 151.52 | 152.10 | 151.91 | 1,785,199 |
| 2025-06-30 | 158.00 | 159.43 | 155.97 | 156.30 | 156.10 | 1,152,299 |
| 2025-06-27 | 155.88 | 158.70 | 155.02 | 158.00 | 157.80 | 1,400,288 |
| 2025-06-26 | 152.20 | 157.00 | 152.02 | 155.88 | 155.68 | 1,578,352 |
| 2025-06-25 | 147.88 | 153.95 | 145.71 | 152.20 | 152.01 | 2,900,597 |
| 2025-06-24 | 145.25 | 147.89 | 145.25 | 147.88 | 147.69 | 1,044,100 |
| 2025-06-23 | 143.03 | 144.72 | 141.24 | 144.05 | 143.87 | 773,053 |
| 2025-06-20 | 145.08 | 146.20 | 130.00 | 143.03 | 142.84 | 1,791,661 |
| 2025-06-19 | 145.08 | 145.08 | 145.08 | 145.08 | 144.89 | 0 |
| 2025-06-18 | 144.30 | 145.61 | 143.12 | 145.43 | 145.24 | 1,028,171 |
| 2025-06-17 | 144.90 | 145.42 | 143.61 | 144.30 | 144.12 | 2,148,321 |
| 2025-06-16 | 142.45 | 146.18 | 140.00 | 144.90 | 144.72 | 1,538,471 |
| 2025-06-13 | 144.15 | 145.00 | 140.80 | 142.45 | 142.27 | 1,594,089 |
| 2025-06-12 | 144.25 | 145.00 | 140.46 | 144.15 | 143.97 | 2,172,969 |
| 2025-06-11 | 142.50 | 145.25 | 142.41 | 144.25 | 144.07 | 1,722,693 |
| 2025-06-10 | 143.03 | 143.44 | 141.53 | 142.50 | 142.32 | 1,223,046 |
| 2025-06-09 | 142.15 | 144.99 | 139.92 | 143.83 | 143.63 | 2,139,398 |
| 2025-06-06 | 141.88 | 143.26 | 139.08 | 142.15 | 141.96 | 1,042,782 |
| 2025-06-05 | 141.68 | 144.00 | 140.41 | 141.88 | 141.68 | 2,794,010 |
| 2025-06-04 | 141.08 | 142.59 | 139.54 | 141.68 | 141.48 | 1,269,961 |
| 2025-06-03 | 136.85 | 142.00 | 136.85 | 141.08 | 140.89 | 2,450,071 |
| 2025-06-02 | 135.73 | 137.82 | 132.95 | 136.15 | 135.97 | 2,028,541 |
| 2025-05-30 | 139.69 | 139.69 | 132.92 | 135.73 | 135.54 | 2,103,702 |
| 2025-05-29 | 138.34 | 143.82 | 138.34 | 141.88 | 141.68 | 3,935,450 |
| 2025-05-28 | 134.80 | 137.25 | 134.80 | 135.58 | 135.39 | 1,231,389 |
| 2025-05-27 | 131.03 | 135.65 | 117.20 | 133.68 | 133.50 | 1,248,743 |
| 2025-05-23 | 132.30 | 135.00 | 127.83 | 131.03 | 130.85 | 1,604,954 |
| 2025-05-22 | 132.30 | 133.95 | 131.07 | 132.30 | 132.12 | 2,295,601 |
| 2025-05-21 | 133.03 | 137.40 | 132.70 | 135.53 | 135.34 | 1,870,085 |
| 2025-05-20 | 134.00 | 135.89 | 132.62 | 133.03 | 132.85 | 1,271,860 |
| 2025-05-19 | 134.90 | 135.87 | 130.05 | 134.00 | 133.82 | 1,863,935 |
| 2025-05-16 | 133.68 | 136.87 | 133.46 | 134.90 | 134.72 | 2,732,257 |
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.