Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 209.46 | 210.87 | 205.96 | 208.76 | 208.53 | 110,505,297 |
| 2026-07-22 | 205.81 | 214.39 | 204.95 | 212.06 | 211.82 | 137,645,594 |
| 2026-07-21 | 207.54 | 208.65 | 204.01 | 207.29 | 207.06 | 108,685,602 |
| 2026-07-20 | 205.87 | 207.74 | 202.28 | 203.28 | 203.05 | 88,701,539 |
| 2026-07-17 | 202.64 | 206.65 | 197.97 | 202.81 | 202.58 | 144,281,906 |
| 2026-07-16 | 210.17 | 211.08 | 205.85 | 207.40 | 207.17 | 122,986,094 |
| 2026-07-15 | 211.96 | 213.81 | 206.04 | 212.50 | 212.26 | 124,797,203 |
| 2026-07-14 | 208.20 | 212.55 | 203.80 | 211.80 | 211.56 | 124,379,602 |
| 2026-07-13 | 208.54 | 210.57 | 203.00 | 203.53 | 203.30 | 121,411,000 |
| 2026-07-10 | 202.00 | 211.00 | 201.92 | 210.96 | 210.72 | 148,420,984 |
| 2026-07-09 | 204.46 | 204.59 | 198.96 | 202.78 | 202.55 | 132,037,406 |
| 2026-07-08 | 195.18 | 205.16 | 195.06 | 204.12 | 203.89 | 147,419,109 |
| 2026-07-07 | 192.37 | 198.41 | 191.14 | 196.93 | 196.71 | 124,154,602 |
| 2026-07-06 | 194.42 | 197.55 | 193.99 | 195.55 | 195.33 | 108,999,000 |
| 2026-07-02 | 197.14 | 200.06 | 192.35 | 194.83 | 194.61 | 142,385,500 |
| 2026-07-01 | 196.20 | 199.85 | 193.45 | 197.58 | 197.36 | 146,147,594 |
| 2026-06-30 | 197.24 | 200.63 | 195.11 | 200.09 | 199.87 | 166,476,703 |
| 2026-06-29 | 193.85 | 196.18 | 189.80 | 194.97 | 194.75 | 148,835,703 |
| 2026-06-26 | 193.12 | 195.55 | 191.22 | 192.53 | 192.31 | 179,304,094 |
| 2026-06-25 | 200.08 | 200.80 | 192.13 | 195.74 | 195.52 | 150,205,594 |
| 2026-06-24 | 200.12 | 201.67 | 196.58 | 199.00 | 198.78 | 151,810,703 |
| 2026-06-23 | 202.17 | 203.77 | 200.00 | 200.04 | 199.82 | 153,496,188 |
| 2026-06-22 | 211.44 | 213.99 | 207.72 | 208.65 | 208.42 | 122,041,398 |
| 2026-06-18 | 207.33 | 211.39 | 206.50 | 210.69 | 210.45 | 241,272,000 |
| 2026-06-17 | 208.53 | 209.21 | 203.08 | 204.65 | 204.42 | 128,363,508 |
| 2026-06-16 | 211.18 | 211.49 | 207.29 | 207.41 | 207.18 | 125,694,094 |
| 2026-06-15 | 208.92 | 212.71 | 208.34 | 212.45 | 212.21 | 149,936,703 |
| 2026-06-12 | 204.86 | 207.07 | 203.44 | 205.19 | 204.96 | 112,345,297 |
| 2026-06-11 | 201.49 | 205.66 | 199.54 | 204.87 | 204.64 | 158,643,203 |
| 2026-06-10 | 204.43 | 207.22 | 199.92 | 200.42 | 200.20 | 161,746,594 |
| 2026-06-09 | 210.62 | 211.40 | 199.34 | 208.19 | 207.96 | 180,962,500 |
| 2026-06-08 | 210.18 | 210.47 | 206.00 | 208.64 | 208.41 | 138,372,797 |
| 2026-06-05 | 214.53 | 214.87 | 204.33 | 205.10 | 204.87 | 219,655,500 |
| 2026-06-04 | 213.91 | 221.60 | 210.97 | 218.66 | 218.42 | 169,022,203 |
| 2026-06-03 | 221.72 | 222.82 | 214.51 | 214.75 | 214.26 | 160,907,016 |
| 2026-06-02 | 227.18 | 232.28 | 221.35 | 222.82 | 222.31 | 193,362,891 |
| 2026-06-01 | 215.73 | 224.87 | 215.70 | 224.36 | 223.85 | 212,850,703 |
| 2026-05-29 | 214.58 | 217.86 | 211.13 | 211.14 | 210.66 | 289,410,594 |
| 2026-05-28 | 211.28 | 215.52 | 211.22 | 214.25 | 213.76 | 143,996,000 |
| 2026-05-27 | 214.12 | 214.15 | 208.78 | 212.60 | 212.12 | 167,601,203 |
| 2026-05-26 | 216.54 | 218.18 | 212.00 | 214.86 | 214.37 | 187,202,594 |
| 2026-05-22 | 220.90 | 221.01 | 214.80 | 215.33 | 214.84 | 169,275,703 |
| 2026-05-21 | 222.29 | 227.40 | 217.93 | 219.51 | 219.01 | 203,381,797 |
| 2026-05-20 | 223.18 | 226.13 | 220.50 | 223.47 | 222.96 | 184,201,594 |
| 2026-05-19 | 219.62 | 224.48 | 217.91 | 220.61 | 220.11 | 140,948,188 |
| 2026-05-18 | 229.87 | 230.00 | 218.37 | 222.32 | 221.81 | 146,280,891 |
| 2026-05-15 | 229.76 | 231.50 | 224.24 | 225.32 | 224.81 | 180,977,594 |
| 2026-05-14 | 229.85 | 236.54 | 229.30 | 235.74 | 235.20 | 180,782,891 |
| 2026-05-13 | 224.93 | 227.84 | 221.57 | 225.83 | 225.32 | 150,405,406 |
| 2026-05-12 | 218.55 | 223.75 | 214.92 | 220.78 | 220.28 | 159,176,609 |
| 2026-05-11 | 214.04 | 222.30 | 213.89 | 219.44 | 218.94 | 160,685,797 |
| 2026-05-08 | 213.03 | 217.80 | 212.89 | 215.20 | 214.71 | 136,421,406 |
| 2026-05-07 | 208.34 | 214.20 | 206.50 | 211.50 | 211.02 | 168,307,906 |
| 2026-05-06 | 199.89 | 208.27 | 198.61 | 207.83 | 207.36 | 188,362,797 |
| 2026-05-05 | 199.30 | 200.24 | 196.03 | 196.50 | 196.05 | 113,406,602 |
| 2026-05-04 | 199.50 | 201.73 | 194.74 | 198.48 | 198.03 | 125,368,094 |
| 2026-05-01 | 201.28 | 203.00 | 197.12 | 198.45 | 198.00 | 128,647,000 |
| 2026-04-30 | 209.93 | 210.30 | 198.70 | 199.57 | 199.11 | 225,239,203 |
| 2026-04-29 | 212.70 | 212.72 | 207.58 | 209.25 | 208.77 | 123,711,797 |
| 2026-04-28 | 209.49 | 214.73 | 208.20 | 213.17 | 212.68 | 180,275,391 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-06-10 | 10:1 |
| 2021-07-20 | 4:1 |
| 2007-09-11 | 3:2 |
| 2006-04-07 | 2:1 |
| 2001-09-12 | 2:1 |
| 2000-06-27 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2500 USD |
| 2026-06-04 | 0.2500 USD |
| 2026-03-11 | 0.0100 USD |
| 2025-12-04 | 0.0100 USD |
| 2025-09-11 | 0.0100 USD |
| 2025-06-11 | 0.0100 USD |
| 2025-03-12 | 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.