NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21.500 | 21.700 | 21.300 | 21.500 | 21.500 | 67,431 |
| 2026-10-15 | 21.800 | 21.800 | 21.400 | 21.500 | 21.500 | 499,986 |
| 2026-10-14 | 22.600 | 22.800 | 22.600 | 22.700 | 22.700 | 52,896 |
| 2026-10-12 | 22.600 | 22.800 | 22.600 | 22.600 | 22.600 | 88,767 |
| 2026-10-09 | 23.000 | 23.200 | 22.900 | 23.200 | 23.200 | 87,377 |
| 2026-10-08 | 23.500 | 23.600 | 23.300 | 23.500 | 23.500 | 45,169 |
| 2026-10-07 | 23.600 | 23.900 | 23.600 | 23.600 | 23.600 | 78,323 |
| 2026-10-06 | 23.800 | 23.900 | 23.700 | 23.800 | 23.800 | 167,153 |
| 2026-10-05 | 23.200 | 23.400 | 23.200 | 23.300 | 23.300 | 108,177 |
| 2026-10-02 | 22.900 | 23.100 | 22.800 | 23.100 | 23.100 | 157,301 |
| 2026-10-01 | 22.700 | 23.000 | 22.700 | 22.800 | 22.800 | 250,917 |
| 2026-09-30 | 22.500 | 22.600 | 22.400 | 22.600 | 22.600 | 305,058 |
| 2026-09-29 | 22.700 | 22.900 | 22.500 | 22.900 | 22.900 | 137,143 |
| 2026-09-28 | 22.000 | 22.200 | 21.900 | 22.200 | 22.200 | 81,668 |
| 2026-09-25 | 22.100 | 22.200 | 22.000 | 22.100 | 22.100 | 30,328 |
| 2026-09-24 | 22.200 | 22.200 | 21.900 | 22.000 | 22.000 | 215,376 |
| 2026-09-23 | 22.300 | 22.400 | 22.200 | 22.400 | 22.400 | 80,068 |
| 2026-09-22 | 22.100 | 22.300 | 22.000 | 22.100 | 22.100 | 502,965 |
| 2026-09-21 | 21.800 | 22.000 | 21.800 | 22.000 | 22.000 | 121,092 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0141 USD |
| 2026-03-11 | 0.0002 USD |
| 2025-12-04 | 0.0002 USD |
| 2025-09-11 | 0.0008 USD |
| 2025-06-11 | 0.0008 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.