NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 134.05 | 136.43 | 132.00 | 133.68 | 133.50 | 2,091,028 |
| 2025-05-14 | 129.78 | 135.43 | 128.58 | 134.05 | 133.87 | 2,603,935 |
| 2025-05-13 | 121.83 | 131.22 | 121.75 | 129.78 | 129.60 | 2,855,834 |
| 2025-05-12 | 116.49 | 123.05 | 116.49 | 121.83 | 121.66 | 1,579,201 |
| 2025-05-09 | 117.03 | 119.15 | 115.21 | 116.10 | 115.94 | 1,198,792 |
| 2025-05-08 | 119.28 | 120.76 | 115.88 | 117.03 | 116.87 | 2,987,550 |
| 2025-05-07 | 113.08 | 114.99 | 112.53 | 114.20 | 114.05 | 1,114,777 |
| 2025-05-06 | 113.78 | 113.79 | 99.790 | 113.08 | 112.92 | 1,000,977 |
| 2025-05-02 | 114.25 | 115.40 | 109.98 | 113.78 | 113.62 | 1,324,133 |
| 2025-05-01 | 112.90 | 114.92 | 108.92 | 114.85 | 114.70 | 1,456,338 |
| 2025-04-30 | 109.02 | 109.02 | 104.09 | 105.48 | 105.33 | 1,379,435 |
| 2025-04-29 | 107.50 | 109.91 | 107.50 | 109.03 | 108.88 | 1,124,046 |
| 2025-04-28 | 108.40 | 111.01 | 106.03 | 106.55 | 106.41 | 2,446,323 |
| 2025-04-25 | 105.74 | 111.92 | 105.74 | 108.40 | 108.25 | 2,131,219 |
| 2025-04-24 | 103.83 | 106.45 | 100.73 | 105.43 | 105.28 | 1,253,337 |
| 2025-04-23 | 99.420 | 104.79 | 98.890 | 103.83 | 103.69 | 1,617,903 |
| 2025-04-22 | 98.170 | 99.810 | 96.020 | 99.420 | 99.286 | 1,435,850 |
| 2025-04-17 | 104.55 | 106.40 | 100.00 | 101.04 | 100.90 | 1,857,056 |
| 2025-04-16 | 111.14 | 111.14 | 101.90 | 104.55 | 104.41 | 3,295,022 |
| 2025-04-15 | 111.93 | 113.61 | 109.47 | 112.25 | 112.10 | 1,908,957 |
| 2025-04-14 | 109.28 | 115.92 | 107.59 | 111.93 | 111.77 | 2,363,861 |
| 2025-04-11 | 108.20 | 111.47 | 104.25 | 109.28 | 109.13 | 2,277,009 |
| 2025-04-10 | 111.48 | 114.63 | 103.02 | 109.08 | 108.93 | 4,344,505 |
| 2025-04-09 | 98.785 | 111.58 | 92.700 | 99.620 | 99.486 | 3,322,865 |
| 2025-04-08 | 97.640 | 105.85 | 97.640 | 102.36 | 102.22 | 3,563,849 |
| 2025-04-07 | 94.110 | 101.73 | 83.750 | 93.700 | 93.574 | 5,617,612 |
| 2025-04-04 | 102.45 | 102.79 | 92.111 | 95.580 | 95.452 | 3,629,095 |
| 2025-04-03 | 108.95 | 110.42 | 102.01 | 102.46 | 102.32 | 2,069,899 |
| 2025-04-02 | 109.43 | 111.98 | 106.79 | 108.95 | 108.80 | 1,389,212 |
| 2025-04-01 | 107.93 | 110.55 | 106.47 | 109.43 | 109.28 | 1,282,810 |
| 2025-03-31 | 109.37 | 109.67 | 103.67 | 105.14 | 105.00 | 2,141,100 |
| 2025-03-28 | 112.84 | 112.84 | 109.08 | 109.37 | 109.22 | 1,460,554 |
| 2025-03-27 | 114.43 | 114.43 | 110.70 | 113.55 | 113.40 | 1,537,150 |
| 2025-03-26 | 120.69 | 120.69 | 112.73 | 114.52 | 114.37 | 2,225,089 |
| 2025-03-25 | 121.12 | 121.41 | 118.92 | 120.73 | 120.57 | 2,494,972 |
| 2025-03-24 | 117.82 | 122.22 | 117.70 | 121.12 | 120.96 | 1,699,274 |
| 2025-03-21 | 118.65 | 118.65 | 115.42 | 116.10 | 115.94 | 2,941,952 |
| 2025-03-20 | 116.82 | 120.20 | 116.38 | 119.17 | 119.01 | 3,245,169 |
| 2025-03-19 | 117.35 | 120.44 | 114.74 | 116.82 | 116.66 | 1,852,521 |
| 2025-03-18 | 119.15 | 122.96 | 114.56 | 117.35 | 117.19 | 3,036,563 |
| 2025-03-17 | 120.53 | 123.66 | 118.03 | 119.15 | 118.99 | 3,364,164 |
| 2025-03-14 | 116.31 | 121.88 | 116.31 | 120.53 | 120.37 | 1,929,241 |
| 2025-03-13 | 115.83 | 117.76 | 113.80 | 116.10 | 115.94 | 3,011,015 |
| 2025-03-12 | 109.37 | 116.75 | 108.76 | 115.83 | 115.67 | 2,901,640 |
| 2025-03-11 | 108.00 | 112.22 | 104.79 | 109.37 | 109.22 | 2,858,147 |
| 2025-03-10 | 111.26 | 112.69 | 105.48 | 108.00 | 107.84 | 3,488,864 |
| 2025-03-07 | 111.91 | 114.99 | 107.58 | 109.84 | 109.68 | 2,836,163 |
| 2025-03-06 | 114.60 | 119.64 | 110.46 | 114.78 | 114.62 | 2,922,813 |
| 2025-03-05 | 118.74 | 119.83 | 114.51 | 114.60 | 114.44 | 1,611,615 |
| 2025-03-04 | 114.11 | 117.94 | 108.95 | 112.12 | 111.96 | 2,805,916 |
| 2025-03-03 | 122.21 | 126.10 | 114.52 | 118.91 | 118.74 | 2,752,087 |
| 2025-02-28 | 121.88 | 125.00 | 116.41 | 122.21 | 122.03 | 3,640,483 |
| 2025-02-27 | 133.47 | 135.49 | 125.22 | 127.65 | 127.47 | 2,692,890 |
| 2025-02-26 | 126.63 | 133.72 | 126.63 | 133.47 | 133.28 | 4,326,636 |
| 2025-02-25 | 128.65 | 132.50 | 124.48 | 126.35 | 126.17 | 3,691,445 |
| 2025-02-24 | 136.08 | 138.59 | 127.30 | 133.66 | 133.47 | 4,954,042 |
| 2025-02-21 | 138.56 | 141.45 | 136.07 | 139.87 | 139.67 | 1,655,808 |
| 2025-02-20 | 139.97 | 140.88 | 136.80 | 138.56 | 138.36 | 1,431,122 |
| 2025-02-19 | 139.95 | 141.34 | 137.22 | 139.97 | 139.77 | 1,368,808 |
| 2025-02-18 | 138.46 | 143.43 | 138.40 | 139.95 | 139.75 | 2,080,730 |
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.