NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29.500 | 29.500 | 29.250 | 29.250 | 29.250 | 1,000 |
| 2026-10-21 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 10,701 |
| 2026-10-20 | 29.000 | 29.250 | 28.750 | 29.250 | 29.250 | 5,800 |
| 2026-10-19 | 29.250 | 29.250 | 29.000 | 29.250 | 29.250 | 14,570 |
| 2026-10-15 | 30.500 | 30.500 | 29.000 | 29.250 | 29.250 | 9,977 |
| 2026-10-14 | 30.750 | 31.000 | 30.250 | 30.750 | 30.750 | 23,832 |
| 2026-10-12 | 31.000 | 31.250 | 30.750 | 30.750 | 30.750 | 9,254 |
| 2026-10-09 | 31.750 | 32.000 | 31.000 | 31.500 | 31.500 | 19,426 |
| 2026-10-08 | 32.000 | 32.500 | 31.750 | 32.000 | 32.000 | 1,116 |
| 2026-10-07 | 32.500 | 32.750 | 32.250 | 32.250 | 32.250 | 17,702 |
| 2026-10-06 | 31.500 | 32.500 | 31.500 | 32.500 | 32.500 | 6,273 |
| 2026-10-05 | 31.500 | 32.000 | 31.500 | 32.000 | 32.000 | 232,931 |
| 2026-10-02 | 31.250 | 31.500 | 30.750 | 31.500 | 31.500 | 9,571 |
| 2026-10-01 | 30.750 | 31.250 | 30.750 | 31.250 | 31.250 | 3,766 |
| 2026-09-30 | 31.000 | 31.250 | 30.500 | 30.750 | 30.750 | 26,087 |
| 2026-09-29 | 30.500 | 31.500 | 30.500 | 31.000 | 31.000 | 251,685 |
| 2026-09-28 | 30.250 | 30.250 | 29.750 | 30.250 | 30.250 | 3,006 |
| 2026-09-25 | 30.000 | 30.250 | 29.750 | 30.250 | 30.250 | 397,912 |
| 2026-09-24 | 30.500 | 30.500 | 30.000 | 30.000 | 30.000 | 5,091 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0276 USD |
| 2026-06-04 | 0.0276 USD |
| 2026-03-11 | 0.0010 USD |
| 2025-12-04 | 0.0010 USD |
| 2025-09-11 | 0.0010 USD |
| 2025-06-11 | 0.0011 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.