Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 209.65 | 216.83 | 207.38 | 216.61 | 216.12 | 187,172,406 |
| 2026-04-24 | 199.96 | 210.95 | 199.81 | 208.27 | 207.80 | 214,134,406 |
| 2026-04-23 | 202.46 | 203.83 | 197.22 | 199.64 | 199.18 | 113,561,797 |
| 2026-04-22 | 200.99 | 202.50 | 199.00 | 202.50 | 202.04 | 107,501,000 |
| 2026-04-21 | 202.13 | 202.75 | 199.00 | 199.88 | 199.42 | 107,945,297 |
| 2026-04-20 | 199.98 | 202.17 | 197.84 | 202.06 | 201.60 | 119,381,398 |
| 2026-04-17 | 199.90 | 201.70 | 199.27 | 201.68 | 201.22 | 160,324,406 |
| 2026-04-16 | 197.43 | 199.85 | 195.81 | 198.35 | 197.90 | 134,012,891 |
| 2026-04-15 | 196.54 | 200.40 | 195.74 | 198.87 | 198.42 | 185,338,406 |
| 2026-04-14 | 190.84 | 196.51 | 190.77 | 196.51 | 196.06 | 161,307,016 |
| 2026-04-13 | 186.03 | 189.66 | 185.74 | 189.31 | 188.88 | 133,648,203 |
| 2026-04-10 | 184.31 | 190.00 | 184.30 | 188.63 | 188.20 | 160,459,500 |
| 2026-04-09 | 181.84 | 184.08 | 180.62 | 183.91 | 183.49 | 116,428,492 |
| 2026-04-08 | 184.50 | 185.26 | 180.30 | 182.08 | 181.66 | 147,732,703 |
| 2026-04-07 | 175.73 | 178.23 | 173.66 | 178.10 | 177.69 | 132,534,891 |
| 2026-04-06 | 177.16 | 177.79 | 175.76 | 177.64 | 177.23 | 107,564,305 |
| 2026-04-02 | 172.18 | 177.49 | 171.37 | 177.39 | 176.99 | 143,143,203 |
| 2026-04-01 | 176.00 | 177.37 | 174.75 | 175.75 | 175.35 | 168,132,000 |
| 2026-03-31 | 166.97 | 174.62 | 166.96 | 174.40 | 174.00 | 226,181,297 |
| 2026-03-30 | 168.78 | 169.45 | 164.27 | 165.17 | 164.79 | 185,627,016 |
| 2026-03-27 | 170.00 | 170.97 | 167.01 | 167.52 | 167.14 | 196,212,703 |
| 2026-03-26 | 176.07 | 176.51 | 171.14 | 171.24 | 170.85 | 186,152,188 |
| 2026-03-25 | 177.10 | 181.22 | 176.85 | 178.68 | 178.27 | 162,602,094 |
| 2026-03-24 | 174.83 | 176.22 | 173.98 | 175.20 | 174.80 | 147,667,812 |
| 2026-03-23 | 177.26 | 178.37 | 174.76 | 175.64 | 175.24 | 182,836,297 |
| 2026-03-20 | 178.00 | 178.26 | 171.72 | 172.70 | 172.31 | 241,323,500 |
| 2026-03-19 | 178.01 | 179.98 | 175.79 | 178.56 | 178.15 | 170,968,500 |
| 2026-03-18 | 182.48 | 183.38 | 180.33 | 180.40 | 179.99 | 156,683,109 |
| 2026-03-17 | 185.06 | 185.40 | 181.68 | 181.93 | 181.52 | 182,497,797 |
| 2026-03-16 | 182.97 | 188.88 | 181.41 | 183.22 | 182.80 | 217,307,391 |
| 2026-03-13 | 184.92 | 186.09 | 179.94 | 180.25 | 179.84 | 160,988,406 |
| 2026-03-12 | 184.05 | 184.94 | 181.75 | 183.14 | 182.72 | 155,762,703 |
| 2026-03-11 | 185.91 | 187.62 | 184.45 | 186.03 | 185.61 | 145,280,406 |
| 2026-03-10 | 182.40 | 186.44 | 182.01 | 184.77 | 184.34 | 179,118,500 |
| 2026-03-09 | 176.83 | 182.91 | 175.56 | 182.65 | 182.22 | 177,213,594 |
| 2026-03-06 | 179.84 | 182.76 | 176.82 | 177.82 | 177.40 | 189,021,906 |
| 2026-03-05 | 181.17 | 184.06 | 177.88 | 183.34 | 182.91 | 198,779,703 |
| 2026-03-04 | 180.44 | 184.70 | 180.06 | 183.04 | 182.61 | 177,731,203 |
| 2026-03-03 | 178.49 | 180.90 | 176.92 | 180.05 | 179.63 | 178,099,391 |
| 2026-03-02 | 175.01 | 183.46 | 174.64 | 182.48 | 182.05 | 209,095,297 |
| 2026-02-27 | 181.25 | 182.59 | 176.38 | 177.19 | 176.78 | 311,636,500 |
| 2026-02-26 | 194.27 | 194.29 | 184.32 | 184.89 | 184.46 | 360,807,906 |
| 2026-02-25 | 194.45 | 197.63 | 193.79 | 195.56 | 195.10 | 250,637,109 |
| 2026-02-24 | 191.49 | 193.77 | 187.40 | 192.85 | 192.40 | 175,123,594 |
| 2026-02-23 | 191.40 | 193.95 | 189.58 | 191.55 | 191.10 | 171,584,797 |
| 2026-02-20 | 186.57 | 190.33 | 185.94 | 189.82 | 189.38 | 178,422,297 |
| 2026-02-19 | 187.06 | 188.43 | 185.66 | 187.90 | 187.46 | 126,554,492 |
| 2026-02-18 | 188.75 | 190.37 | 186.76 | 187.98 | 187.54 | 164,749,109 |
| 2026-02-17 | 181.75 | 187.15 | 179.18 | 184.97 | 184.54 | 162,276,891 |
| 2026-02-13 | 187.48 | 187.50 | 181.59 | 182.81 | 182.38 | 161,888,000 |
| 2026-02-12 | 193.03 | 193.61 | 186.51 | 186.94 | 186.50 | 189,932,500 |
| 2026-02-11 | 192.45 | 193.26 | 188.77 | 190.05 | 189.61 | 144,192,703 |
| 2026-02-10 | 191.38 | 192.48 | 188.12 | 188.54 | 188.10 | 136,764,797 |
| 2026-02-09 | 184.26 | 193.66 | 183.95 | 190.04 | 189.60 | 196,387,391 |
| 2026-02-06 | 176.69 | 187.00 | 174.60 | 185.41 | 184.98 | 231,346,203 |
| 2026-02-05 | 174.93 | 176.82 | 171.03 | 171.88 | 171.48 | 206,312,891 |
| 2026-02-04 | 179.46 | 179.58 | 171.91 | 174.19 | 173.78 | 207,014,094 |
| 2026-02-03 | 186.24 | 186.27 | 176.23 | 180.34 | 179.92 | 204,019,594 |
| 2026-02-02 | 187.20 | 190.30 | 184.88 | 185.61 | 185.18 | 165,794,094 |
| 2026-01-30 | 191.21 | 194.49 | 189.47 | 191.13 | 190.68 | 179,489,500 |
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.