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 |
| 2025-10-17 | 180.18 | 184.10 | 179.75 | 183.22 | 182.78 | 173,135,203 |
| 2025-10-16 | 182.23 | 183.28 | 179.77 | 181.81 | 181.38 | 179,723,297 |
| 2025-10-15 | 184.80 | 184.87 | 177.29 | 179.83 | 179.40 | 214,450,500 |
| 2025-10-14 | 184.77 | 184.80 | 179.70 | 180.03 | 179.60 | 205,641,406 |
| 2025-10-13 | 187.97 | 190.11 | 185.96 | 188.32 | 187.87 | 153,482,797 |
| 2025-10-10 | 193.51 | 195.62 | 182.05 | 183.16 | 182.72 | 268,774,406 |
| 2025-10-09 | 192.23 | 195.30 | 191.06 | 192.57 | 192.11 | 182,997,203 |
| 2025-10-08 | 186.57 | 189.60 | 186.54 | 189.11 | 188.66 | 130,168,898 |
| 2025-10-07 | 186.23 | 189.06 | 184.00 | 185.04 | 184.60 | 140,088,000 |
| 2025-10-06 | 185.50 | 187.23 | 183.33 | 185.54 | 185.10 | 157,678,094 |
| 2025-10-03 | 189.19 | 190.36 | 185.38 | 187.62 | 187.17 | 137,596,891 |
| 2025-10-02 | 189.60 | 191.05 | 188.06 | 188.89 | 188.44 | 136,805,797 |
| 2025-10-01 | 185.24 | 188.14 | 183.90 | 187.24 | 186.79 | 173,844,891 |
| 2025-09-30 | 182.08 | 187.35 | 181.48 | 186.58 | 186.13 | 236,980,984 |
| 2025-09-29 | 180.43 | 184.00 | 180.32 | 181.85 | 181.42 | 193,063,500 |
| 2025-09-26 | 178.17 | 179.77 | 174.93 | 178.19 | 177.76 | 148,573,703 |
| 2025-09-25 | 174.48 | 180.26 | 173.13 | 177.69 | 177.27 | 191,586,703 |
| 2025-09-24 | 179.77 | 179.78 | 175.40 | 176.97 | 176.55 | 143,564,094 |
| 2025-09-23 | 181.97 | 182.42 | 176.21 | 178.43 | 178.00 | 192,559,594 |
| 2025-09-22 | 175.30 | 184.55 | 174.71 | 183.61 | 183.17 | 269,637,000 |
| 2025-09-19 | 175.77 | 178.08 | 175.18 | 176.67 | 176.25 | 237,182,094 |
| 2025-09-18 | 173.98 | 177.10 | 172.96 | 176.24 | 175.82 | 191,763,297 |
| 2025-09-17 | 172.64 | 173.20 | 168.41 | 170.29 | 169.88 | 211,843,812 |
| 2025-09-16 | 177.00 | 177.50 | 174.38 | 174.88 | 174.46 | 140,737,797 |
| 2025-09-15 | 175.67 | 178.85 | 174.51 | 177.75 | 177.33 | 147,061,594 |
| 2025-09-12 | 177.77 | 178.60 | 176.45 | 177.82 | 177.40 | 124,911,000 |
| 2025-09-11 | 179.68 | 180.28 | 176.48 | 177.17 | 176.75 | 151,159,297 |
| 2025-09-10 | 176.64 | 179.29 | 175.47 | 177.33 | 176.90 | 226,852,000 |
| 2025-09-09 | 169.09 | 170.98 | 166.74 | 170.76 | 170.34 | 157,548,406 |
| 2025-09-08 | 167.55 | 170.96 | 167.35 | 168.31 | 167.90 | 163,769,109 |
| 2025-09-05 | 168.03 | 169.03 | 164.07 | 167.02 | 166.61 | 224,441,406 |
| 2025-09-04 | 170.57 | 171.86 | 169.41 | 171.66 | 171.24 | 141,670,094 |
| 2025-09-03 | 171.06 | 172.41 | 168.88 | 170.62 | 170.20 | 164,424,891 |
| 2025-09-02 | 170.00 | 172.38 | 167.22 | 170.78 | 170.36 | 231,164,891 |
| 2025-08-29 | 178.11 | 178.15 | 173.15 | 174.18 | 173.75 | 243,257,906 |
| 2025-08-28 | 180.82 | 184.47 | 176.41 | 180.17 | 179.73 | 281,787,812 |
| 2025-08-27 | 181.98 | 182.49 | 179.10 | 181.60 | 181.16 | 235,518,891 |
| 2025-08-26 | 180.06 | 182.39 | 178.81 | 181.77 | 181.33 | 168,688,188 |
| 2025-08-25 | 178.35 | 181.91 | 176.57 | 179.81 | 179.37 | 163,012,797 |
| 2025-08-22 | 172.61 | 178.59 | 171.20 | 177.99 | 177.55 | 172,789,406 |
| 2025-08-21 | 174.85 | 176.90 | 173.81 | 174.98 | 174.55 | 140,040,891 |
| 2025-08-20 | 175.17 | 176.00 | 168.80 | 175.40 | 174.97 | 215,142,703 |
| 2025-08-19 | 182.43 | 182.50 | 175.49 | 175.64 | 175.21 | 185,229,203 |
| 2025-08-18 | 180.60 | 182.94 | 180.59 | 182.01 | 181.56 | 132,008,000 |
| 2025-08-15 | 181.88 | 181.90 | 178.04 | 180.45 | 180.01 | 156,602,203 |
| 2025-08-14 | 179.75 | 183.02 | 179.46 | 182.02 | 181.57 | 129,554,000 |
| 2025-08-13 | 182.62 | 183.97 | 179.35 | 181.59 | 181.15 | 179,871,703 |
| 2025-08-12 | 182.96 | 184.48 | 179.46 | 183.16 | 182.71 | 145,729,203 |
| 2025-08-11 | 182.05 | 183.84 | 180.25 | 182.06 | 181.61 | 138,323,203 |
| 2025-08-08 | 181.55 | 183.30 | 180.40 | 182.70 | 182.25 | 123,396,703 |
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.