NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.592 | 0 |
| 2026-04-30 | 4.660 | 4.680 | 4.560 | 4.600 | 4.592 | 144,662 |
| 2026-04-29 | 4.580 | 4.660 | 4.540 | 4.640 | 4.632 | 435,918 |
| 2026-04-28 | 4.560 | 4.740 | 4.520 | 4.660 | 4.652 | 129,972 |
| 2026-04-27 | 4.360 | 4.540 | 4.360 | 4.520 | 4.512 | 198,784 |
| 2026-04-24 | 4.360 | 4.400 | 4.300 | 4.320 | 4.312 | 106,896 |
| 2026-04-23 | 4.300 | 4.380 | 4.300 | 4.340 | 4.332 | 59,576 |
| 2026-04-22 | 4.340 | 4.360 | 4.300 | 4.320 | 4.312 | 125,420 |
| 2026-04-21 | 4.280 | 4.340 | 4.240 | 4.340 | 4.332 | 193,089 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0044 USD |
| 2026-06-04 | 0.0043 USD |
| 2026-03-17 | 0.0002 USD |
| 2025-12-04 | 0.0002 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.