Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 191.34 | 193.48 | 186.06 | 192.51 | 192.06 | 171,764,406 |
| 2026-01-28 | 191.27 | 192.35 | 189.84 | 191.52 | 191.07 | 148,552,703 |
| 2026-01-27 | 187.24 | 190.00 | 185.70 | 188.52 | 188.08 | 143,711,594 |
| 2026-01-26 | 187.16 | 189.12 | 185.99 | 186.47 | 186.03 | 124,799,602 |
| 2026-01-23 | 187.50 | 189.60 | 186.82 | 187.67 | 187.23 | 142,748,094 |
| 2026-01-22 | 184.75 | 186.17 | 183.93 | 184.84 | 184.41 | 139,636,609 |
| 2026-01-21 | 179.05 | 185.38 | 178.40 | 183.32 | 182.89 | 200,380,984 |
| 2026-01-20 | 181.90 | 182.38 | 177.61 | 178.07 | 177.65 | 223,345,297 |
| 2026-01-16 | 189.08 | 190.44 | 186.08 | 186.23 | 185.80 | 187,967,203 |
| 2026-01-15 | 186.50 | 189.70 | 186.33 | 187.05 | 186.61 | 206,188,609 |
| 2026-01-14 | 184.32 | 184.46 | 180.80 | 183.14 | 182.71 | 159,586,094 |
| 2026-01-13 | 185.00 | 188.11 | 183.40 | 185.81 | 185.38 | 160,128,891 |
| 2026-01-12 | 183.22 | 187.12 | 183.02 | 184.94 | 184.51 | 137,968,500 |
| 2026-01-09 | 185.08 | 186.34 | 183.67 | 184.86 | 184.43 | 131,327,500 |
| 2026-01-08 | 189.11 | 189.55 | 183.71 | 185.04 | 184.61 | 172,456,984 |
| 2026-01-07 | 188.57 | 191.37 | 186.56 | 189.11 | 188.67 | 153,543,203 |
| 2026-01-06 | 190.52 | 192.17 | 186.82 | 187.24 | 186.80 | 176,862,594 |
| 2026-01-05 | 191.76 | 193.63 | 186.15 | 188.12 | 187.68 | 183,529,703 |
| 2026-01-02 | 189.84 | 192.93 | 188.26 | 188.85 | 188.41 | 148,240,500 |
| 2025-12-31 | 189.57 | 190.56 | 186.49 | 186.50 | 186.06 | 120,100,492 |
| 2025-12-30 | 188.24 | 188.99 | 186.93 | 187.54 | 187.10 | 97,687,273 |
| 2025-12-29 | 187.71 | 188.76 | 185.91 | 188.22 | 187.78 | 120,006,094 |
| 2025-12-26 | 189.92 | 192.69 | 188.00 | 190.53 | 190.09 | 139,740,297 |
| 2025-12-24 | 187.94 | 188.91 | 186.59 | 188.61 | 188.17 | 65,528,551 |
| 2025-12-23 | 182.97 | 189.33 | 182.90 | 189.21 | 188.77 | 174,873,594 |
| 2025-12-22 | 183.92 | 184.16 | 182.35 | 183.69 | 183.26 | 129,064,398 |
| 2025-12-19 | 176.67 | 181.45 | 176.34 | 180.99 | 180.57 | 324,925,875 |
| 2025-12-18 | 174.53 | 176.15 | 171.82 | 174.14 | 173.73 | 176,096,000 |
| 2025-12-17 | 176.10 | 176.13 | 170.31 | 170.94 | 170.54 | 222,775,500 |
| 2025-12-16 | 176.26 | 178.49 | 174.90 | 177.72 | 177.31 | 148,588,094 |
| 2025-12-15 | 177.94 | 178.42 | 175.03 | 176.29 | 175.88 | 164,775,594 |
| 2025-12-12 | 181.11 | 182.82 | 174.62 | 175.02 | 174.61 | 204,274,891 |
| 2025-12-11 | 180.28 | 181.32 | 176.62 | 180.93 | 180.51 | 182,136,609 |
| 2025-12-10 | 184.97 | 185.48 | 182.04 | 183.78 | 183.35 | 162,785,406 |
| 2025-12-09 | 185.56 | 185.72 | 183.32 | 184.97 | 184.54 | 144,719,703 |
| 2025-12-08 | 182.64 | 188.00 | 182.40 | 185.55 | 185.12 | 204,378,094 |
| 2025-12-05 | 183.89 | 184.66 | 180.91 | 182.41 | 181.98 | 143,971,109 |
| 2025-12-04 | 181.62 | 184.52 | 179.96 | 183.38 | 182.95 | 167,364,891 |
| 2025-12-03 | 181.08 | 182.45 | 179.11 | 179.59 | 179.16 | 165,138,000 |
| 2025-12-02 | 181.76 | 185.66 | 180.00 | 181.46 | 181.03 | 182,632,188 |
| 2025-12-01 | 174.76 | 180.30 | 173.68 | 179.92 | 179.49 | 181,564,000 |
| 2025-11-28 | 179.01 | 179.29 | 176.50 | 177.00 | 176.58 | 121,178,000 |
| 2025-11-26 | 181.63 | 182.91 | 178.24 | 180.26 | 179.83 | 183,852,000 |
| 2025-11-25 | 174.91 | 178.16 | 169.55 | 177.82 | 177.40 | 320,600,281 |
| 2025-11-24 | 179.49 | 183.50 | 176.48 | 182.55 | 182.11 | 256,618,297 |
| 2025-11-21 | 181.24 | 184.56 | 172.93 | 178.88 | 178.45 | 346,926,219 |
| 2025-11-20 | 195.95 | 196.00 | 179.85 | 180.64 | 180.21 | 343,504,812 |
| 2025-11-19 | 184.79 | 187.86 | 182.83 | 186.52 | 186.07 | 247,246,406 |
| 2025-11-18 | 183.38 | 184.80 | 179.65 | 181.36 | 180.93 | 213,598,891 |
| 2025-11-17 | 185.97 | 189.00 | 184.32 | 186.60 | 186.15 | 173,628,891 |
| 2025-11-14 | 182.86 | 191.01 | 180.58 | 190.17 | 189.72 | 186,591,906 |
| 2025-11-13 | 191.05 | 191.44 | 183.85 | 186.86 | 186.41 | 207,423,109 |
| 2025-11-12 | 195.72 | 195.89 | 191.13 | 193.80 | 193.34 | 154,935,297 |
| 2025-11-11 | 195.16 | 195.42 | 191.30 | 193.16 | 192.70 | 176,483,297 |
| 2025-11-10 | 195.11 | 199.94 | 193.79 | 199.05 | 198.57 | 198,897,109 |
| 2025-11-07 | 184.90 | 188.32 | 178.91 | 188.15 | 187.70 | 264,942,312 |
| 2025-11-06 | 196.42 | 197.62 | 186.38 | 188.08 | 187.63 | 223,029,797 |
| 2025-11-05 | 198.77 | 202.92 | 194.65 | 195.21 | 194.74 | 171,350,297 |
| 2025-11-04 | 203.00 | 203.97 | 197.93 | 198.69 | 198.22 | 188,919,297 |
| 2025-11-03 | 208.08 | 211.34 | 205.56 | 206.88 | 206.39 | 180,267,297 |
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.