NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.640 | 4.640 | 4.540 | 4.580 | 4.571 | 636,113 |
| 2026-04-29 | 4.580 | 4.660 | 4.540 | 4.640 | 4.631 | 190,412 |
| 2026-04-28 | 4.540 | 4.700 | 4.480 | 4.620 | 4.611 | 20,422,770 |
| 2026-04-27 | 4.360 | 4.560 | 4.340 | 4.520 | 4.512 | 904,063 |
| 2026-04-24 | 4.360 | 4.380 | 4.300 | 4.320 | 4.312 | 103,491 |
| 2026-04-23 | 4.320 | 4.360 | 4.280 | 4.360 | 4.352 | 301,235 |
| 2026-04-22 | 4.320 | 4.340 | 4.300 | 4.320 | 4.312 | 1,023,539 |
| 2026-04-21 | 4.260 | 4.320 | 4.220 | 4.300 | 4.292 | 245,601 |
| 2026-04-20 | 4.240 | 4.280 | 4.240 | 4.240 | 4.232 | 216,985 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0047 USD |
| 2026-06-04 | 0.0046 USD |
| 2026-03-11 | 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.