NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 32.250 | 32.750 | 32.250 | 32.500 | 32.465 | 2,455,187 |
| 2026-05-04 | 34.500 | 34.500 | 34.500 | 34.500 | 34.463 | 0 |
| 2026-05-01 | 34.500 | 34.500 | 34.500 | 34.500 | 34.463 | 0 |
| 2026-04-30 | 34.500 | 34.500 | 34.000 | 34.500 | 34.463 | 393,433 |
| 2026-04-29 | 34.750 | 35.000 | 34.750 | 35.000 | 34.962 | 582,841 |
| 2026-04-28 | 35.000 | 35.500 | 34.500 | 34.500 | 34.463 | 683,722 |
| 2026-04-27 | 33.750 | 34.250 | 33.500 | 33.750 | 33.713 | 972,697 |
| 2026-04-24 | 32.500 | 32.500 | 32.250 | 32.250 | 32.215 | 204,067 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0407 USD |
| 2026-03-11 | 0.0015 USD |
| 2025-12-04 | 0.0016 USD |
| 2025-09-11 | 0.0013 USD |
| 2025-06-11 | 0.0013 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.