Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 216.56 | 218.68 | 213.32 | 214.13 | 214.13 | 121,252,522 |
| 2026-10-15 | 215.30 | 218.47 | 212.85 | 217.23 | 217.23 | 127,087,906 |
| 2026-10-14 | 225.53 | 226.00 | 219.64 | 221.30 | 221.30 | 118,730,094 |
| 2026-10-13 | 224.34 | 228.64 | 223.06 | 228.52 | 228.52 | 84,036,945 |
| 2026-10-12 | 228.73 | 228.86 | 224.90 | 226.32 | 226.32 | 70,690,250 |
| 2026-10-09 | 233.84 | 233.92 | 229.11 | 229.28 | 229.28 | 84,645,562 |
| 2026-10-08 | 234.92 | 237.07 | 229.85 | 230.48 | 230.48 | 118,697,398 |
| 2026-10-07 | 237.69 | 239.08 | 236.38 | 237.47 | 237.47 | 81,772,398 |
| 2026-10-06 | 242.10 | 243.37 | 238.93 | 239.24 | 239.24 | 101,701,906 |
| 2026-10-05 | 236.09 | 240.10 | 235.15 | 238.90 | 238.90 | 127,171,508 |
| 2026-10-02 | 236.06 | 237.88 | 233.60 | 233.95 | 233.95 | 135,167,812 |
| 2026-10-01 | 229.98 | 232.29 | 228.16 | 230.86 | 230.86 | 98,591,406 |
| 2026-09-30 | 229.27 | 232.37 | 228.17 | 228.38 | 228.38 | 121,732,203 |
| 2026-09-29 | 230.97 | 232.82 | 227.03 | 227.21 | 227.21 | 101,494,898 |
| 2026-09-28 | 229.75 | 233.21 | 228.04 | 228.86 | 228.86 | 142,344,297 |
| 2026-09-25 | 225.13 | 226.94 | 223.13 | 225.07 | 225.07 | 89,947,711 |
| 2026-09-24 | 222.08 | 224.94 | 221.09 | 224.58 | 224.58 | 77,469,859 |
| 2026-09-23 | 228.03 | 228.95 | 224.02 | 225.51 | 225.51 | 89,547,289 |
| 2026-09-22 | 226.85 | 229.98 | 226.50 | 228.87 | 228.87 | 95,746,750 |
| 2026-09-21 | 222.94 | 228.50 | 221.56 | 227.38 | 227.38 | 109,806,094 |
| 2026-09-18 | 219.35 | 222.73 | 218.03 | 222.27 | 222.27 | 190,287,391 |
| 2026-09-17 | 218.38 | 219.91 | 217.15 | 219.34 | 219.34 | 94,191,266 |
| 2026-09-16 | 214.14 | 216.76 | 212.50 | 213.90 | 213.90 | 96,563,594 |
| 2026-09-15 | 213.38 | 213.94 | 211.16 | 212.17 | 212.17 | 88,059,664 |
| 2026-09-14 | 211.24 | 212.77 | 208.93 | 210.96 | 210.96 | 132,267,203 |
| 2026-09-11 | 221.24 | 222.00 | 218.15 | 218.29 | 218.29 | 89,060,141 |
| 2026-09-10 | 220.53 | 220.99 | 217.20 | 218.36 | 218.36 | 105,768,000 |
| 2026-09-09 | 225.28 | 226.18 | 223.46 | 223.67 | 223.42 | 82,955,477 |
| 2026-09-08 | 233.11 | 233.71 | 224.85 | 225.73 | 225.48 | 122,965,602 |
| 2026-09-04 | 231.09 | 234.76 | 229.63 | 230.36 | 230.10 | 135,352,406 |
| 2026-09-03 | 226.02 | 230.40 | 224.75 | 228.45 | 228.19 | 134,681,594 |
| 2026-09-02 | 218.79 | 227.95 | 218.48 | 224.41 | 224.16 | 157,104,703 |
| 2026-09-01 | 216.75 | 220.41 | 215.10 | 217.44 | 217.20 | 109,756,203 |
| 2026-08-31 | 218.87 | 221.30 | 216.21 | 220.78 | 220.53 | 124,702,703 |
| 2026-08-28 | 227.36 | 229.26 | 216.81 | 217.55 | 217.31 | 195,116,406 |
| 2026-08-27 | 222.86 | 230.47 | 220.90 | 227.98 | 227.73 | 298,909,781 |
| 2026-08-26 | 212.64 | 213.60 | 209.23 | 209.66 | 209.43 | 179,900,000 |
| 2026-08-25 | 211.03 | 214.73 | 210.11 | 213.05 | 212.81 | 122,309,000 |
| 2026-08-24 | 215.53 | 215.59 | 207.25 | 208.48 | 208.25 | 135,187,297 |
| 2026-08-21 | 218.42 | 218.74 | 214.50 | 214.72 | 214.48 | 98,869,297 |
| 2026-08-20 | 218.36 | 219.86 | 215.66 | 216.85 | 216.61 | 92,457,039 |
| 2026-08-19 | 221.67 | 222.87 | 216.76 | 217.56 | 217.32 | 96,797,312 |
| 2026-08-18 | 220.45 | 221.64 | 218.69 | 219.74 | 219.49 | 103,128,203 |
| 2026-08-17 | 225.98 | 227.92 | 224.86 | 225.01 | 224.76 | 93,678,688 |
| 2026-08-14 | 226.77 | 227.49 | 224.50 | 225.16 | 224.91 | 75,680,875 |
| 2026-08-13 | 225.06 | 227.23 | 223.71 | 225.30 | 225.05 | 98,867,234 |
| 2026-08-12 | 221.04 | 225.10 | 220.20 | 224.09 | 223.84 | 108,783,602 |
| 2026-08-11 | 222.17 | 222.20 | 216.20 | 217.50 | 217.26 | 101,273,102 |
| 2026-08-10 | 223.40 | 224.14 | 216.77 | 217.55 | 217.31 | 115,846,602 |
| 2026-08-07 | 221.54 | 224.76 | 220.66 | 223.96 | 223.71 | 105,669,398 |
| 2026-08-06 | 221.53 | 223.63 | 217.00 | 218.99 | 218.75 | 113,940,602 |
| 2026-08-05 | 216.86 | 222.22 | 216.40 | 219.22 | 218.98 | 158,187,391 |
| 2026-08-04 | 211.30 | 213.06 | 209.05 | 211.94 | 211.70 | 134,922,000 |
| 2026-08-03 | 197.69 | 208.74 | 196.85 | 206.64 | 206.41 | 128,406,898 |
| 2026-07-31 | 198.44 | 202.00 | 194.95 | 200.75 | 200.53 | 139,961,203 |
| 2026-07-30 | 193.45 | 197.25 | 191.52 | 195.04 | 194.82 | 129,010,203 |
| 2026-07-29 | 195.85 | 197.07 | 190.01 | 190.01 | 189.80 | 147,680,797 |
| 2026-07-28 | 195.00 | 198.70 | 192.74 | 197.01 | 196.79 | 134,111,500 |
| 2026-07-27 | 208.20 | 208.75 | 195.44 | 196.51 | 196.29 | 154,353,703 |
| 2026-07-24 | 207.45 | 211.91 | 204.81 | 206.84 | 206.61 | 114,836,797 |
Page 1 of 3 · 126 trading daysOlder →
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.