NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 138.46 | 138.85 | 138.46 | 138.46 | 138.26 | 38,299 |
| 2025-02-14 | 135.67 | 138.32 | 134.62 | 137.57 | 137.37 | 2,513,152 |
| 2025-02-13 | 131.20 | 136.50 | 130.30 | 134.89 | 134.70 | 1,607,131 |
| 2025-02-12 | 133.02 | 133.62 | 129.10 | 131.20 | 131.01 | 1,735,892 |
| 2025-02-11 | 133.94 | 134.48 | 131.04 | 133.02 | 132.83 | 2,342,976 |
| 2025-02-10 | 129.27 | 136.85 | 127.00 | 133.94 | 133.75 | 2,762,916 |
| 2025-02-07 | 128.59 | 130.37 | 127.43 | 129.27 | 129.08 | 3,503,538 |
| 2025-02-06 | 124.37 | 128.44 | 124.37 | 125.51 | 125.33 | 2,975,563 |
| 2025-02-05 | 120.55 | 124.63 | 118.32 | 122.83 | 122.65 | 2,778,007 |
| 2025-02-04 | 116.32 | 121.19 | 115.40 | 120.55 | 120.38 | 2,248,173 |
| 2025-02-03 | 115.69 | 119.85 | 111.61 | 116.32 | 116.15 | 3,564,770 |
| 2025-01-31 | 122.97 | 127.85 | 122.50 | 127.22 | 127.04 | 3,294,279 |
| 2025-01-30 | 122.83 | 126.50 | 118.11 | 118.46 | 118.29 | 2,662,296 |
| 2025-01-29 | 129.86 | 131.97 | 120.05 | 122.83 | 122.65 | 4,581,016 |
| 2025-01-28 | 117.31 | 126.92 | 116.27 | 119.97 | 119.80 | 6,229,909 |
| 2025-01-27 | 143.00 | 143.00 | 117.26 | 119.13 | 118.96 | 5,864,134 |
| 2025-01-24 | 144.36 | 149.10 | 141.94 | 145.06 | 144.85 | 3,039,616 |
| 2025-01-23 | 145.68 | 147.01 | 143.73 | 144.36 | 144.15 | 2,580,043 |
| 2025-01-22 | 142.66 | 147.70 | 142.66 | 145.68 | 145.47 | 1,916,007 |
| 2025-01-21 | 137.64 | 142.00 | 137.00 | 138.74 | 138.54 | 3,528,724 |
| 2025-01-20 | 137.64 | 137.64 | 137.64 | 137.64 | 137.44 | 26,454 |
| 2025-01-17 | 135.56 | 139.00 | 132.23 | 137.88 | 137.68 | 1,423,365 |
| 2025-01-16 | 134.54 | 140.10 | 133.55 | 135.56 | 135.37 | 1,727,931 |
| 2025-01-15 | 131.77 | 138.43 | 131.00 | 134.54 | 134.35 | 1,966,641 |
| 2025-01-14 | 131.63 | 136.68 | 130.09 | 131.77 | 131.58 | 2,303,139 |
| 2025-01-13 | 136.00 | 136.00 | 129.50 | 131.63 | 131.44 | 1,830,047 |
| 2025-01-10 | 138.54 | 142.44 | 134.24 | 136.61 | 136.41 | 2,926,299 |
| 2025-01-09 | 138.54 | 140.11 | 138.54 | 138.54 | 138.34 | 60,317 |
| 2025-01-08 | 142.29 | 149.29 | 137.89 | 140.06 | 139.86 | 1,906,989 |
| 2025-01-07 | 151.58 | 153.67 | 140.45 | 142.29 | 142.09 | 2,285,369 |
| 2025-01-06 | 144.01 | 152.15 | 144.01 | 151.58 | 151.36 | 2,001,498 |
| 2025-01-03 | 138.13 | 144.90 | 138.00 | 143.20 | 142.99 | 1,812,394 |
| 2025-01-02 | 137.18 | 138.87 | 132.95 | 138.13 | 137.93 | 1,753,185 |
| 2024-12-31 | 137.55 | 138.72 | 133.85 | 137.18 | 136.98 | 865,902 |
| 2024-12-30 | 136.51 | 140.24 | 134.00 | 137.98 | 137.78 | 1,415,976 |
| 2024-12-27 | 139.65 | 139.79 | 134.72 | 136.51 | 136.31 | 1,509,291 |
| 2024-12-24 | 138.69 | 141.90 | 138.69 | 139.65 | 139.45 | 732,259 |
| 2024-12-23 | 134.50 | 139.53 | 134.46 | 136.59 | 136.39 | 1,330,853 |
| 2024-12-20 | 132.98 | 135.28 | 126.44 | 132.55 | 132.36 | 1,964,847 |
| 2024-12-19 | 132.04 | 134.02 | 128.95 | 132.98 | 132.79 | 2,819,331 |
| 2024-12-18 | 131.00 | 136.69 | 131.00 | 136.53 | 136.33 | 2,421,259 |
| 2024-12-17 | 131.03 | 132.00 | 126.87 | 128.92 | 128.73 | 2,303,348 |
| 2024-12-16 | 132.59 | 136.44 | 130.42 | 132.08 | 131.89 | 2,203,215 |
| 2024-12-13 | 136.67 | 139.87 | 132.55 | 132.59 | 132.40 | 2,357,046 |
| 2024-12-12 | 139.09 | 139.88 | 135.80 | 136.75 | 136.55 | 1,646,242 |
| 2024-12-11 | 137.96 | 139.93 | 135.21 | 135.77 | 135.57 | 1,990,021 |
| 2024-12-10 | 138.93 | 141.81 | 135.64 | 137.96 | 137.76 | 2,474,575 |
| 2024-12-09 | 142.65 | 142.65 | 137.14 | 138.93 | 138.73 | 2,661,434 |
| 2024-12-06 | 145.68 | 145.68 | 141.31 | 142.81 | 142.60 | 3,607,808 |
| 2024-12-05 | 144.45 | 146.54 | 143.96 | 145.14 | 144.93 | 2,871,808 |
| 2024-12-04 | 140.29 | 145.15 | 140.29 | 141.41 | 141.20 | 1,381,798 |
| 2024-12-03 | 138.78 | 140.49 | 137.95 | 138.81 | 138.60 | 996,949 |
| 2024-12-02 | 138.35 | 140.43 | 135.34 | 138.78 | 138.57 | 1,744,354 |
| 2024-11-29 | 135.97 | 139.34 | 135.34 | 138.35 | 138.14 | 4,329,882 |
| 2024-11-28 | 135.97 | 136.00 | 135.97 | 135.97 | 135.77 | 3,751 |
| 2024-11-27 | 136.92 | 136.92 | 131.92 | 132.82 | 132.62 | 2,760,621 |
| 2024-11-26 | 138.52 | 141.72 | 135.00 | 137.04 | 136.83 | 1,850,695 |
| 2024-11-25 | 141.64 | 143.40 | 136.23 | 137.72 | 137.51 | 2,085,234 |
| 2024-11-22 | 143.38 | 147.15 | 141.43 | 143.83 | 143.61 | 3,063,542 |
| 2024-11-21 | 144.80 | 152.89 | 139.86 | 143.38 | 143.16 | 3,739,302 |
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.