NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 19.200 | 19.200 | 19.000 | 19.200 | 19.188 | 451,628 |
| 2026-05-04 | 20.100 | 20.100 | 20.100 | 20.100 | 20.087 | 0 |
| 2026-05-01 | 20.100 | 20.100 | 20.100 | 20.100 | 20.087 | 0 |
| 2026-04-30 | 20.200 | 20.300 | 20.000 | 20.100 | 20.087 | 170,886 |
| 2026-04-29 | 20.400 | 20.600 | 20.400 | 20.400 | 20.387 | 342,395 |
| 2026-04-28 | 20.600 | 20.700 | 20.400 | 20.400 | 20.387 | 1,234,300 |
| 2026-04-27 | 20.000 | 20.100 | 19.700 | 19.900 | 19.887 | 605,586 |
| 2026-04-24 | 19.100 | 19.100 | 19.000 | 19.100 | 19.088 | 587,172 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0141 USD |
| 2026-03-11 | 0.0002 USD |
| 2025-12-04 | 0.0002 USD |
| 2025-09-11 | 0.0008 USD |
| 2025-06-11 | 0.0008 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.