NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 36.500 | 36.750 | 36.000 | 36.500 | 36.500 | 120,978 |
| 2026-10-15 | 37.250 | 37.250 | 36.250 | 36.500 | 36.500 | 912,542 |
| 2026-10-14 | 38.250 | 38.750 | 38.250 | 38.500 | 38.500 | 554,033 |
| 2026-10-12 | 38.750 | 38.750 | 38.500 | 38.750 | 38.750 | 174,133 |
| 2026-10-09 | 39.000 | 39.500 | 38.750 | 39.500 | 39.500 | 201,897 |
| 2026-10-08 | 39.750 | 40.250 | 39.500 | 40.000 | 40.000 | 260,204 |
| 2026-10-07 | 40.000 | 40.750 | 40.000 | 40.250 | 40.250 | 296,952 |
| 2026-10-06 | 40.500 | 40.750 | 40.250 | 40.500 | 40.500 | 1,042,947 |
| 2026-10-05 | 39.500 | 39.750 | 39.500 | 39.750 | 39.750 | 517,107 |
| 2026-10-02 | 38.750 | 39.250 | 38.750 | 39.000 | 39.000 | 222,154 |
| 2026-10-01 | 38.500 | 39.000 | 38.500 | 38.750 | 38.750 | 189,115 |
| 2026-09-30 | 38.250 | 38.500 | 38.000 | 38.250 | 38.250 | 192,507 |
| 2026-09-29 | 38.250 | 39.000 | 38.250 | 38.500 | 38.500 | 250,792 |
| 2026-09-28 | 37.750 | 37.750 | 37.250 | 37.500 | 37.500 | 114,652 |
| 2026-09-25 | 37.500 | 37.750 | 37.500 | 37.500 | 37.500 | 70,490 |
| 2026-09-24 | 37.750 | 37.750 | 37.000 | 37.500 | 37.500 | 349,625 |
| 2026-09-23 | 38.000 | 38.250 | 37.750 | 38.250 | 38.250 | 322,383 |
| 2026-09-22 | 37.500 | 38.000 | 37.500 | 37.750 | 37.750 | 510,860 |
| 2026-09-21 | 37.000 | 37.500 | 37.000 | 37.500 | 37.500 | 259,052 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0407 USD |
| 2026-03-11 | 0.0015 USD |
| 2025-12-04 | 0.0016 USD |
| 2025-09-11 | 0.0013 USD |
| 2025-06-11 | 0.0013 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.