NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.880 | 4.900 | 4.860 | 4.880 | 4.880 | 24,481 |
| 2026-10-21 | 4.940 | 4.960 | 4.920 | 4.920 | 4.920 | 4,104 |
| 2026-10-20 | 4.860 | 4.860 | 4.780 | 4.860 | 4.860 | 242,787 |
| 2026-10-19 | 4.880 | 4.880 | 4.820 | 4.880 | 4.880 | 18,125 |
| 2026-10-15 | 5.100 | 5.100 | 4.860 | 4.880 | 4.880 | 1,062,756 |
| 2026-10-14 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 285,917 |
| 2026-10-12 | 5.250 | 5.250 | 5.100 | 5.150 | 5.150 | 318,203 |
| 2026-10-09 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 198,321 |
| 2026-10-08 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 302,854 |
| 2026-10-07 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 1,526,906 |
| 2026-10-06 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 567,528 |
| 2026-10-05 | 5.250 | 5.350 | 5.200 | 5.300 | 5.300 | 236,943 |
| 2026-10-02 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 162,899 |
| 2026-10-01 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 150,078 |
| 2026-09-30 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 204,265 |
| 2026-09-29 | 5.050 | 5.250 | 5.050 | 5.150 | 5.150 | 528,902 |
| 2026-09-28 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 451,584 |
| 2026-09-25 | 4.980 | 5.050 | 4.940 | 5.000 | 5.000 | 363,826 |
| 2026-09-24 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 592,810 |
| 2026-09-23 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,105,326 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0047 USD |
| 2026-06-04 | 0.0046 USD |
| 2026-03-11 | 0.0002 USD |
| 2025-12-04 | 0.0002 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.