NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 171.54 | 172.02 | 165.44 | 165.80 | 165.41 | 160,148 |
| 2025-11-10 | 167.60 | 171.00 | 166.76 | 168.04 | 167.64 | 201,244 |
| 2025-11-07 | 164.40 | 164.50 | 154.60 | 156.14 | 155.77 | 315,616 |
| 2025-11-06 | 170.98 | 172.40 | 164.00 | 164.00 | 163.61 | 191,073 |
| 2025-11-05 | 170.40 | 176.76 | 170.30 | 175.74 | 175.32 | 182,959 |
| 2025-11-04 | 177.24 | 177.68 | 174.94 | 175.62 | 175.20 | 220,296 |
| 2025-11-03 | 176.28 | 182.00 | 176.14 | 180.52 | 180.09 | 158,370 |
| 2025-10-31 | 178.12 | 180.10 | 176.20 | 176.94 | 176.52 | 86,171 |
| 2025-10-30 | 179.02 | 179.02 | 174.02 | 175.78 | 175.36 | 148,224 |
| 2025-10-29 | 177.00 | 182.30 | 175.92 | 176.86 | 176.44 | 354,145 |
| 2025-10-28 | 163.76 | 168.00 | 163.56 | 166.36 | 165.96 | 117,690 |
| 2025-10-27 | 163.42 | 164.56 | 162.00 | 164.02 | 163.63 | 88,649 |
| 2025-10-24 | 157.40 | 159.90 | 157.10 | 159.26 | 158.88 | 64,169 |
| 2025-10-23 | 155.44 | 157.06 | 154.32 | 156.82 | 156.45 | 75,698 |
← NewerPage 5 of 5 · 254 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.