Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 136.48 | 139.25 | 135.50 | 138.85 | 138.49 | 195,479,594 |
| 2025-02-13 | 131.56 | 136.50 | 131.17 | 135.29 | 134.94 | 197,430,000 |
| 2025-02-12 | 130.02 | 132.24 | 129.08 | 131.14 | 130.80 | 160,278,594 |
| 2025-02-11 | 132.58 | 134.48 | 131.02 | 132.80 | 132.45 | 178,902,406 |
| 2025-02-10 | 130.09 | 135.00 | 129.96 | 133.57 | 133.22 | 216,989,109 |
| 2025-02-07 | 129.22 | 130.37 | 125.00 | 129.84 | 129.50 | 228,186,297 |
| 2025-02-06 | 127.42 | 128.77 | 125.21 | 128.68 | 128.34 | 251,483,594 |
| 2025-02-05 | 121.76 | 125.00 | 120.76 | 124.83 | 124.50 | 263,110,594 |
| 2025-02-04 | 116.96 | 121.20 | 116.70 | 118.65 | 118.34 | 256,550,000 |
| 2025-02-03 | 114.75 | 118.57 | 113.01 | 116.66 | 116.36 | 371,235,719 |
| 2025-01-31 | 123.78 | 127.85 | 119.19 | 120.07 | 119.76 | 390,372,906 |
| 2025-01-30 | 123.10 | 125.00 | 118.10 | 124.65 | 124.33 | 392,925,500 |
| 2025-01-29 | 126.50 | 126.89 | 120.05 | 123.70 | 123.38 | 467,120,594 |
| 2025-01-28 | 121.81 | 129.00 | 116.25 | 128.99 | 128.65 | 579,666,438 |
| 2025-01-27 | 124.80 | 128.40 | 116.70 | 118.42 | 118.11 | 818,830,938 |
| 2025-01-24 | 148.37 | 148.97 | 141.88 | 142.62 | 142.25 | 234,657,594 |
| 2025-01-23 | 145.05 | 147.23 | 143.72 | 147.22 | 146.84 | 155,915,500 |
| 2025-01-22 | 144.66 | 147.79 | 143.67 | 147.07 | 146.69 | 237,651,391 |
| 2025-01-21 | 139.16 | 141.83 | 137.09 | 140.83 | 140.46 | 197,748,984 |
| 2025-01-17 | 136.69 | 138.50 | 135.46 | 137.71 | 137.35 | 201,188,797 |
| 2025-01-16 | 138.64 | 138.75 | 133.49 | 133.57 | 133.22 | 209,235,594 |
| 2025-01-15 | 133.65 | 136.45 | 131.29 | 136.24 | 135.88 | 185,217,297 |
| 2025-01-14 | 136.05 | 136.38 | 130.05 | 131.76 | 131.42 | 195,590,500 |
| 2025-01-13 | 129.99 | 133.49 | 129.51 | 133.23 | 132.88 | 204,808,891 |
| 2025-01-10 | 137.45 | 139.92 | 134.22 | 135.91 | 135.56 | 207,602,500 |
| 2025-01-08 | 142.58 | 143.95 | 137.56 | 140.11 | 139.74 | 227,349,906 |
| 2025-01-07 | 153.03 | 153.13 | 140.01 | 140.14 | 139.77 | 351,782,219 |
| 2025-01-06 | 148.59 | 152.16 | 147.82 | 149.43 | 149.04 | 265,377,406 |
| 2025-01-03 | 140.01 | 144.90 | 139.73 | 144.47 | 144.09 | 229,322,500 |
| 2025-01-02 | 136.00 | 138.88 | 134.63 | 138.31 | 137.95 | 198,247,203 |
| 2024-12-31 | 138.03 | 138.07 | 133.83 | 134.29 | 133.94 | 155,659,203 |
| 2024-12-30 | 134.83 | 140.27 | 134.02 | 137.49 | 137.13 | 167,734,703 |
| 2024-12-27 | 138.55 | 139.02 | 134.71 | 137.01 | 136.65 | 170,582,594 |
| 2024-12-26 | 139.70 | 140.85 | 137.73 | 139.93 | 139.57 | 116,519,102 |
| 2024-12-24 | 140.00 | 141.90 | 138.65 | 140.22 | 139.85 | 105,157,000 |
| 2024-12-23 | 136.28 | 139.79 | 135.12 | 139.67 | 139.31 | 176,053,500 |
| 2024-12-20 | 129.81 | 135.28 | 128.22 | 134.70 | 134.35 | 306,528,594 |
| 2024-12-19 | 131.76 | 134.03 | 129.55 | 130.68 | 130.34 | 209,719,203 |
| 2024-12-18 | 133.86 | 136.70 | 128.28 | 128.91 | 128.57 | 277,444,500 |
| 2024-12-17 | 129.09 | 131.59 | 126.86 | 130.39 | 130.05 | 259,410,297 |
| 2024-12-16 | 134.18 | 134.40 | 130.42 | 132.00 | 131.66 | 237,951,109 |
| 2024-12-13 | 138.94 | 139.60 | 132.54 | 134.25 | 133.90 | 231,514,891 |
| 2024-12-12 | 137.08 | 138.44 | 135.80 | 137.34 | 136.98 | 159,211,391 |
| 2024-12-11 | 137.36 | 140.17 | 135.21 | 139.31 | 138.95 | 184,905,203 |
| 2024-12-10 | 139.01 | 141.82 | 133.79 | 135.07 | 134.72 | 210,020,891 |
| 2024-12-09 | 138.97 | 139.95 | 137.13 | 138.81 | 138.45 | 189,308,609 |
| 2024-12-06 | 144.60 | 145.70 | 141.31 | 142.44 | 142.07 | 188,505,594 |
| 2024-12-05 | 145.11 | 146.54 | 143.95 | 145.06 | 144.68 | 172,621,203 |
| 2024-12-04 | 142.00 | 145.79 | 140.29 | 145.14 | 144.75 | 231,224,297 |
| 2024-12-03 | 138.26 | 140.54 | 137.95 | 140.26 | 139.88 | 164,414,000 |
| 2024-12-02 | 138.83 | 140.45 | 137.83 | 138.63 | 138.26 | 171,682,797 |
| 2024-11-29 | 136.78 | 139.35 | 136.05 | 138.25 | 137.88 | 141,863,203 |
| 2024-11-27 | 135.01 | 137.22 | 131.80 | 135.34 | 134.98 | 226,370,891 |
| 2024-11-26 | 137.70 | 139.30 | 135.67 | 136.92 | 136.55 | 190,287,703 |
| 2024-11-25 | 141.99 | 142.05 | 135.82 | 136.02 | 135.66 | 344,941,875 |
| 2024-11-22 | 145.93 | 147.16 | 141.10 | 141.95 | 141.57 | 236,406,203 |
| 2024-11-21 | 149.35 | 152.89 | 140.70 | 146.67 | 146.28 | 400,946,594 |
| 2024-11-20 | 147.41 | 147.56 | 142.73 | 145.89 | 145.50 | 309,871,719 |
| 2024-11-19 | 141.32 | 147.13 | 140.99 | 147.01 | 146.62 | 227,834,891 |
| 2024-11-18 | 139.50 | 141.55 | 137.15 | 140.15 | 139.77 | 221,866,000 |
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.