Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 206.45 | 207.97 | 202.07 | 202.49 | 202.01 | 179,802,203 |
| 2025-10-30 | 205.15 | 206.16 | 201.41 | 202.89 | 202.41 | 178,864,406 |
| 2025-10-29 | 207.98 | 212.19 | 204.78 | 207.04 | 206.55 | 308,829,594 |
| 2025-10-28 | 193.05 | 203.15 | 191.91 | 201.03 | 200.55 | 297,986,219 |
| 2025-10-27 | 189.99 | 192.00 | 188.43 | 191.49 | 191.03 | 153,452,703 |
| 2025-10-24 | 183.84 | 187.47 | 183.50 | 186.26 | 185.81 | 131,296,703 |
| 2025-10-23 | 180.42 | 183.03 | 179.79 | 182.16 | 181.72 | 111,363,695 |
| 2025-10-22 | 181.14 | 183.44 | 176.76 | 180.28 | 179.85 | 162,249,594 |
| 2025-10-21 | 182.79 | 182.79 | 179.80 | 181.16 | 180.73 | 124,240,203 |
| 2025-10-20 | 183.13 | 185.20 | 181.73 | 182.64 | 182.20 | 128,544,703 |
← NewerPage 5 of 5 · 250 trading days
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.