NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 181.18 | 184.86 | 180.82 | 184.32 | 183.90 | 152,712 |
| 2026-05-07 | 176.66 | 182.00 | 175.54 | 180.50 | 180.09 | 186,398 |
| 2026-05-06 | 167.50 | 176.14 | 167.36 | 176.14 | 175.74 | 234,318 |
| 2026-05-05 | 170.20 | 171.12 | 168.04 | 168.42 | 168.04 | 102,372 |
| 2026-05-04 | 170.26 | 172.06 | 166.50 | 167.28 | 166.90 | 140,311 |
| 2026-04-30 | 178.86 | 180.66 | 169.94 | 171.26 | 170.87 | 225,359 |
| 2026-04-29 | 182.48 | 183.38 | 179.68 | 180.80 | 180.39 | 72,329 |
| 2026-04-28 | 183.86 | 184.64 | 178.06 | 178.54 | 178.13 | 215,947 |
| 2026-04-27 | 178.20 | 180.58 | 176.84 | 179.18 | 178.77 | 141,405 |
| 2026-04-24 | 171.04 | 179.24 | 170.32 | 179.24 | 178.83 | 180,707 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2224 USD |
| 2026-06-04 | 0.2224 USD |
| 2026-03-11 | 0.0089 USD |
| 2025-12-04 | 0.0089 USD |
| 2025-09-11 | 0.0089 USD |
| 2025-06-11 | 0.0089 USD |
| 2025-03-12 | 0.0089 USD |
| 2024-12-05 | 0.0089 USD |
| 2024-09-12 | 0.0089 USD |
| 2024-06-11 | 0.0089 USD |
| 2024-03-05 | 0.0356 USD |
| 2023-12-05 | 0.0356 USD |
| 2023-09-06 | 0.0356 USD |
| 2023-06-07 | 0.0356 USD |
| 2023-03-07 | 0.0356 USD |
| 2022-11-30 | 0.0356 USD |
| 2022-09-07 | 0.0356 USD |
| 2022-06-08 | 0.0356 USD |
| 2022-03-02 | 0.0356 USD |
| 2021-12-01 | 0.0356 USD |
| 2021-08-31 | 0.0356 USD |
| 2021-06-09 | 0.1424 USD |
| 2021-03-09 | 0.1424 USD |
| 2020-12-03 | 0.1424 USD |
| 2020-09-01 | 0.1424 USD |
| 2020-06-04 | 0.1424 USD |
| 2020-02-27 | 0.1424 USD |
| 2019-11-27 | 0.1424 USD |
| 2019-08-28 | 0.1424 USD |
| 2019-05-30 | 0.1424 USD |
| 2019-02-28 | 0.1424 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.