Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 181.57 | 183.88 | 178.80 | 180.77 | 180.33 | 151,878,406 |
| 2025-08-06 | 176.33 | 179.90 | 176.25 | 179.42 | 178.98 | 137,192,297 |
| 2025-08-05 | 179.62 | 180.26 | 175.90 | 178.26 | 177.82 | 156,407,594 |
| 2025-08-04 | 175.16 | 180.20 | 174.52 | 180.00 | 179.56 | 148,174,594 |
| 2025-08-01 | 174.09 | 176.54 | 170.89 | 173.72 | 173.30 | 204,528,984 |
| 2025-07-31 | 182.90 | 183.30 | 175.93 | 177.87 | 177.43 | 221,685,406 |
| 2025-07-30 | 176.51 | 179.89 | 176.04 | 179.27 | 178.83 | 174,312,188 |
| 2025-07-29 | 177.96 | 179.38 | 175.02 | 175.51 | 175.08 | 154,077,500 |
| 2025-07-28 | 174.02 | 177.00 | 173.97 | 176.75 | 176.32 | 140,023,500 |
| 2025-07-25 | 173.61 | 174.72 | 172.96 | 173.50 | 173.08 | 122,316,797 |
| 2025-07-24 | 172.44 | 173.83 | 171.30 | 173.74 | 173.32 | 128,984,602 |
| 2025-07-23 | 169.53 | 171.26 | 167.97 | 170.78 | 170.36 | 154,082,203 |
| 2025-07-22 | 171.34 | 171.39 | 164.58 | 167.03 | 166.62 | 193,114,297 |
| 2025-07-21 | 172.75 | 173.38 | 171.00 | 171.38 | 170.96 | 123,126,094 |
| 2025-07-18 | 173.64 | 174.25 | 171.26 | 172.41 | 171.99 | 146,456,406 |
| 2025-07-17 | 172.02 | 174.16 | 170.83 | 173.00 | 172.58 | 160,841,109 |
| 2025-07-16 | 171.06 | 171.75 | 168.90 | 171.37 | 170.95 | 158,831,500 |
| 2025-07-15 | 171.19 | 172.40 | 169.20 | 170.70 | 170.28 | 230,627,391 |
| 2025-07-14 | 165.37 | 165.49 | 162.02 | 164.07 | 163.67 | 136,975,812 |
| 2025-07-11 | 163.72 | 167.89 | 163.47 | 164.92 | 164.52 | 193,633,297 |
| 2025-07-10 | 164.32 | 164.50 | 161.61 | 164.10 | 163.70 | 167,704,094 |
| 2025-07-09 | 161.22 | 164.42 | 161.16 | 162.88 | 162.48 | 183,656,406 |
| 2025-07-08 | 159.33 | 160.22 | 158.39 | 160.00 | 159.61 | 138,132,984 |
| 2025-07-07 | 158.20 | 159.31 | 157.34 | 158.24 | 157.85 | 140,139,016 |
| 2025-07-03 | 158.37 | 160.98 | 157.77 | 159.34 | 158.95 | 143,716,094 |
| 2025-07-02 | 152.98 | 157.60 | 152.97 | 157.25 | 156.87 | 171,224,094 |
| 2025-07-01 | 156.29 | 157.20 | 151.49 | 153.30 | 152.93 | 213,143,594 |
| 2025-06-30 | 158.40 | 158.66 | 155.96 | 157.99 | 157.60 | 194,580,297 |
| 2025-06-27 | 156.04 | 158.71 | 155.26 | 157.75 | 157.36 | 263,234,500 |
| 2025-06-26 | 155.98 | 156.72 | 154.00 | 155.02 | 154.64 | 198,145,703 |
| 2025-06-25 | 149.27 | 154.45 | 149.26 | 154.31 | 153.93 | 269,146,500 |
| 2025-06-24 | 145.56 | 147.96 | 145.50 | 147.90 | 147.54 | 187,566,094 |
| 2025-06-23 | 142.50 | 144.78 | 142.03 | 144.17 | 143.82 | 154,308,891 |
| 2025-06-20 | 145.45 | 146.20 | 142.65 | 143.85 | 143.50 | 242,956,188 |
| 2025-06-18 | 144.01 | 145.65 | 143.12 | 145.48 | 145.12 | 161,494,094 |
| 2025-06-17 | 144.49 | 145.22 | 143.78 | 144.12 | 143.77 | 139,108,000 |
| 2025-06-16 | 143.35 | 146.18 | 143.20 | 144.69 | 144.34 | 183,133,703 |
| 2025-06-13 | 142.48 | 143.58 | 140.86 | 141.97 | 141.62 | 180,820,609 |
| 2025-06-12 | 141.97 | 145.00 | 141.85 | 145.00 | 144.65 | 162,364,984 |
| 2025-06-11 | 144.61 | 144.99 | 141.87 | 142.83 | 142.48 | 167,694,000 |
| 2025-06-10 | 142.69 | 144.29 | 141.53 | 143.96 | 143.60 | 155,881,906 |
| 2025-06-09 | 143.19 | 145.00 | 141.94 | 142.63 | 142.27 | 185,114,500 |
| 2025-06-06 | 142.51 | 143.27 | 141.51 | 141.72 | 141.36 | 153,986,203 |
| 2025-06-05 | 142.17 | 144.00 | 138.83 | 139.99 | 139.64 | 232,410,797 |
| 2025-06-04 | 142.19 | 142.39 | 139.55 | 141.92 | 141.56 | 167,120,797 |
| 2025-06-03 | 138.78 | 142.00 | 137.95 | 141.22 | 140.86 | 225,578,797 |
| 2025-06-02 | 135.49 | 138.12 | 135.40 | 137.38 | 137.03 | 197,663,109 |
| 2025-05-30 | 138.72 | 139.62 | 132.92 | 135.13 | 134.79 | 333,170,906 |
| 2025-05-29 | 142.25 | 143.49 | 137.91 | 139.19 | 138.84 | 370,615,188 |
| 2025-05-28 | 136.03 | 137.25 | 134.79 | 134.81 | 134.47 | 304,021,094 |
| 2025-05-27 | 134.15 | 135.66 | 133.31 | 135.50 | 135.16 | 192,953,594 |
| 2025-05-23 | 130.00 | 132.68 | 129.16 | 131.29 | 130.96 | 198,821,297 |
| 2025-05-22 | 132.23 | 134.25 | 131.55 | 132.83 | 132.50 | 187,344,000 |
| 2025-05-21 | 133.06 | 137.40 | 130.59 | 131.80 | 131.47 | 270,608,719 |
| 2025-05-20 | 134.29 | 134.58 | 132.62 | 134.38 | 134.04 | 161,514,203 |
| 2025-05-19 | 132.39 | 135.87 | 132.39 | 135.57 | 135.23 | 193,154,594 |
| 2025-05-16 | 136.22 | 136.35 | 133.46 | 135.40 | 135.06 | 226,542,500 |
| 2025-05-15 | 134.30 | 136.30 | 132.66 | 134.83 | 134.49 | 226,632,609 |
| 2025-05-14 | 133.20 | 135.44 | 131.68 | 135.34 | 135.00 | 281,180,812 |
| 2025-05-13 | 124.98 | 131.22 | 124.47 | 129.93 | 129.60 | 330,430,125 |
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.