NVIDIA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 221.30 | 221.30 | 212.85 | 214.35 | 214.35 | 907,914 |
| 2026-10-14 | 223.75 | 229.89 | 220.35 | 225.60 | 225.60 | 770,602 |
| 2026-10-13 | 227.45 | 227.58 | 223.08 | 223.75 | 223.75 | 693,156 |
| 2026-10-12 | 230.35 | 230.35 | 224.91 | 227.45 | 227.45 | 631,128 |
| 2026-10-09 | 235.50 | 235.50 | 229.11 | 232.70 | 232.70 | 554,681 |
| 2026-10-08 | 237.70 | 238.10 | 229.85 | 236.00 | 236.00 | 1,073,718 |
| 2026-10-07 | 240.77 | 240.77 | 236.40 | 237.70 | 237.70 | 584,436 |
| 2026-10-06 | 239.27 | 243.37 | 239.27 | 241.40 | 241.40 | 1,045,555 |
| 2026-10-05 | 236.00 | 238.75 | 233.16 | 236.30 | 236.30 | 745,251 |
| 2026-10-02 | 231.17 | 237.85 | 231.17 | 236.00 | 236.00 | 845,331 |
| 2026-10-01 | 229.30 | 232.22 | 228.16 | 230.15 | 230.15 | 1,212,817 |
| 2026-09-30 | 230.95 | 232.37 | 227.21 | 229.30 | 229.30 | 508,598 |
| 2026-09-29 | 229.90 | 232.80 | 227.69 | 230.95 | 230.95 | 641,234 |
| 2026-09-28 | 225.20 | 233.21 | 222.75 | 229.90 | 229.90 | 1,327,794 |
| 2026-09-25 | 222.15 | 226.93 | 220.38 | 225.20 | 225.20 | 490,395 |
| 2026-09-24 | 225.55 | 225.55 | 221.07 | 222.15 | 222.15 | 569,054 |
| 2026-09-23 | 227.35 | 231.33 | 224.02 | 228.00 | 228.00 | 796,103 |
| 2026-09-22 | 224.90 | 229.97 | 224.90 | 227.35 | 227.35 | 655,083 |
| 2026-09-21 | 221.59 | 227.68 | 221.59 | 223.75 | 223.75 | 772,462 |
Page 1 of 1 · 19 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.