Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 121.97 | 123.00 | 120.28 | 123.00 | 122.69 | 225,023,297 |
| 2025-05-09 | 117.35 | 118.23 | 115.21 | 116.65 | 116.36 | 132,972,203 |
| 2025-05-08 | 118.25 | 118.68 | 115.85 | 117.37 | 117.07 | 198,428,094 |
| 2025-05-07 | 113.05 | 117.68 | 112.28 | 117.06 | 116.77 | 207,827,812 |
| 2025-05-06 | 111.48 | 114.74 | 110.82 | 113.54 | 113.25 | 158,525,594 |
| 2025-05-05 | 112.91 | 114.67 | 112.66 | 113.82 | 113.53 | 133,163,203 |
| 2025-05-02 | 114.18 | 115.40 | 113.37 | 114.50 | 114.21 | 190,194,797 |
| 2025-05-01 | 113.08 | 114.94 | 111.30 | 111.61 | 111.33 | 236,121,500 |
| 2025-04-30 | 104.47 | 108.92 | 104.08 | 108.92 | 108.65 | 235,044,609 |
| 2025-04-29 | 107.67 | 110.20 | 107.44 | 109.02 | 108.75 | 170,444,297 |
| 2025-04-28 | 109.69 | 110.37 | 106.02 | 108.73 | 108.46 | 207,708,500 |
| 2025-04-25 | 106.85 | 111.92 | 105.73 | 111.01 | 110.73 | 251,064,703 |
| 2025-04-24 | 103.48 | 106.54 | 103.11 | 106.43 | 106.16 | 220,815,016 |
| 2025-04-23 | 104.52 | 104.80 | 102.02 | 102.71 | 102.45 | 247,526,000 |
| 2025-04-22 | 98.780 | 99.811 | 97.280 | 98.890 | 98.641 | 241,004,797 |
| 2025-04-21 | 98.770 | 99.440 | 95.040 | 96.910 | 96.666 | 288,501,094 |
| 2025-04-17 | 104.45 | 104.47 | 100.05 | 101.49 | 101.23 | 292,517,500 |
| 2025-04-16 | 104.55 | 106.79 | 100.45 | 104.49 | 104.23 | 397,016,906 |
| 2025-04-15 | 110.97 | 113.62 | 110.50 | 112.20 | 111.92 | 228,966,891 |
| 2025-04-14 | 114.11 | 114.29 | 109.07 | 110.71 | 110.43 | 264,705,000 |
| 2025-04-11 | 108.50 | 111.55 | 107.48 | 110.93 | 110.65 | 313,417,312 |
| 2025-04-10 | 109.37 | 110.86 | 99.150 | 107.57 | 107.30 | 437,812,406 |
| 2025-04-09 | 98.890 | 115.10 | 97.530 | 114.33 | 114.04 | 612,918,250 |
| 2025-04-08 | 103.81 | 105.85 | 94.460 | 96.300 | 96.058 | 476,243,406 |
| 2025-04-07 | 87.460 | 101.75 | 86.620 | 97.640 | 97.394 | 611,041,250 |
| 2025-04-04 | 98.910 | 100.13 | 92.110 | 94.310 | 94.073 | 532,273,812 |
| 2025-04-03 | 103.51 | 105.63 | 101.60 | 101.80 | 101.54 | 338,769,406 |
| 2025-04-02 | 107.29 | 111.98 | 106.79 | 110.42 | 110.14 | 220,601,203 |
| 2025-04-01 | 108.52 | 110.20 | 106.47 | 110.15 | 109.87 | 222,614,000 |
| 2025-03-31 | 105.13 | 110.96 | 103.65 | 108.38 | 108.11 | 299,212,719 |
| 2025-03-28 | 111.49 | 112.87 | 109.07 | 109.67 | 109.39 | 229,872,500 |
| 2025-03-27 | 111.35 | 114.45 | 110.66 | 111.43 | 111.15 | 236,902,094 |
| 2025-03-26 | 118.73 | 118.84 | 112.71 | 113.76 | 113.47 | 296,431,719 |
| 2025-03-25 | 120.55 | 121.29 | 118.92 | 120.69 | 120.39 | 167,447,203 |
| 2025-03-24 | 119.88 | 122.22 | 119.34 | 121.41 | 121.10 | 228,452,500 |
| 2025-03-21 | 116.94 | 117.99 | 115.42 | 117.70 | 117.40 | 266,498,500 |
| 2025-03-20 | 116.55 | 120.20 | 116.47 | 118.53 | 118.23 | 248,829,703 |
| 2025-03-19 | 117.27 | 120.45 | 115.68 | 117.52 | 117.22 | 273,426,219 |
| 2025-03-18 | 118.00 | 119.02 | 114.54 | 115.43 | 115.14 | 299,686,906 |
| 2025-03-17 | 122.74 | 122.89 | 118.03 | 119.53 | 119.23 | 255,501,500 |
| 2025-03-14 | 118.61 | 121.88 | 118.15 | 121.67 | 121.36 | 277,593,500 |
| 2025-03-13 | 117.03 | 117.76 | 113.79 | 115.58 | 115.29 | 299,033,094 |
| 2025-03-12 | 114.12 | 116.76 | 112.88 | 115.74 | 115.45 | 323,857,500 |
| 2025-03-11 | 106.99 | 112.24 | 104.77 | 108.76 | 108.48 | 354,865,688 |
| 2025-03-10 | 109.90 | 111.85 | 105.46 | 106.98 | 106.70 | 366,487,406 |
| 2025-03-07 | 111.25 | 113.48 | 107.56 | 112.69 | 112.40 | 341,755,500 |
| 2025-03-06 | 113.53 | 115.35 | 110.22 | 110.57 | 110.28 | 321,181,875 |
| 2025-03-05 | 117.58 | 118.28 | 114.51 | 117.30 | 116.99 | 284,337,875 |
| 2025-03-04 | 110.65 | 119.31 | 110.11 | 115.99 | 115.69 | 398,163,281 |
| 2025-03-03 | 123.51 | 123.70 | 112.28 | 114.06 | 113.76 | 411,381,406 |
| 2025-02-28 | 118.02 | 125.09 | 116.40 | 124.92 | 124.59 | 389,091,094 |
| 2025-02-27 | 135.00 | 135.01 | 120.01 | 120.15 | 119.84 | 443,175,812 |
| 2025-02-26 | 129.99 | 133.73 | 128.49 | 131.28 | 130.94 | 322,553,781 |
| 2025-02-25 | 129.98 | 130.20 | 124.44 | 126.63 | 126.30 | 271,428,719 |
| 2025-02-24 | 136.56 | 138.59 | 130.08 | 130.28 | 129.94 | 251,381,109 |
| 2025-02-21 | 140.04 | 141.46 | 134.03 | 134.43 | 134.08 | 228,217,594 |
| 2025-02-20 | 140.03 | 140.66 | 136.79 | 140.11 | 139.74 | 143,903,594 |
| 2025-02-19 | 139.51 | 141.36 | 137.22 | 139.23 | 138.87 | 167,536,000 |
| 2025-02-18 | 141.27 | 143.44 | 137.93 | 139.40 | 139.04 | 219,176,609 |
| 2025-02-14 | 136.48 | 139.25 | 135.50 | 138.85 | 138.49 | 195,479,594 |
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.