NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 19.700 | 19.800 | 19.500 | 19.500 | 19.487 | 676,684 |
| 2025-11-03 | 19.600 | 19.600 | 19.300 | 19.500 | 19.487 | 254,353 |
| 2025-10-31 | 19.300 | 19.800 | 19.300 | 19.800 | 19.787 | 523,295 |
| 2025-10-30 | 20.000 | 20.200 | 19.600 | 19.700 | 19.687 | 460,112 |
| 2025-10-29 | 19.100 | 19.800 | 19.100 | 19.800 | 19.787 | 1,251,009 |
| 2025-10-28 | 18.400 | 18.500 | 18.200 | 18.400 | 18.388 | 146,586 |
| 2025-10-27 | 18.100 | 18.400 | 18.100 | 18.400 | 18.388 | 412,574 |
| 2025-10-24 | 17.500 | 17.800 | 17.500 | 17.800 | 17.788 | 114,864 |
← NewerPage 5 of 5 · 248 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.