Nvidia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 184.90 | 188.32 | 178.91 | 188.15 | 187.70 | 264,942,312 |
| 2025-11-06 | 196.42 | 197.62 | 186.38 | 188.08 | 187.63 | 223,029,797 |
| 2025-11-05 | 198.77 | 202.92 | 194.65 | 195.21 | 194.74 | 171,350,297 |
| 2025-11-04 | 203.00 | 203.97 | 197.93 | 198.69 | 198.22 | 188,919,297 |
| 2025-11-03 | 208.08 | 211.34 | 205.56 | 206.88 | 206.39 | 180,267,297 |
| 2025-10-31 | 206.45 | 207.97 | 202.07 | 202.49 | 202.01 | 179,802,203 |
| 2025-10-30 | 205.15 | 206.16 | 201.41 | 202.89 | 202.41 | 178,864,406 |
| 2025-10-29 | 207.98 | 212.19 | 204.78 | 207.04 | 206.55 | 308,829,594 |
| 2025-10-28 | 193.05 | 203.15 | 191.91 | 201.03 | 200.55 | 297,986,219 |
| 2025-10-27 | 189.99 | 192.00 | 188.43 | 191.49 | 191.03 | 153,452,703 |
| 2025-10-24 | 183.84 | 187.47 | 183.50 | 186.26 | 185.81 | 131,296,703 |
| 2025-10-23 | 180.42 | 183.03 | 179.79 | 182.16 | 181.72 | 111,363,695 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2024-06-10 | 10:1 |
| 2021-07-20 | 4:1 |
| 2007-09-11 | 3:2 |
| 2006-04-07 | 2:1 |
| 2001-09-12 | 2:1 |
| 2000-06-27 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-10 | 0.2500 USD |
| 2026-06-04 | 0.2500 USD |
| 2026-03-11 | 0.0100 USD |
| 2025-12-04 | 0.0100 USD |
| 2025-09-11 | 0.0100 USD |
| 2025-06-11 | 0.0100 USD |
| 2025-03-12 | 0.0100 USD |
| 2024-12-05 | 0.0100 USD |
| 2024-09-12 | 0.0100 USD |
| 2024-06-11 | 0.0100 USD |
| 2024-03-05 | 0.0400 USD |
| 2023-12-05 | 0.0400 USD |
| 2023-09-06 | 0.0400 USD |
| 2023-06-07 | 0.0400 USD |
| 2023-03-07 | 0.0400 USD |
| 2022-11-30 | 0.0400 USD |
| 2022-09-07 | 0.0400 USD |
| 2022-06-08 | 0.0400 USD |
| 2022-03-02 | 0.0400 USD |
| 2021-12-01 | 0.0400 USD |
| 2021-08-31 | 0.0400 USD |
| 2021-06-09 | 0.1600 USD |
| 2021-03-09 | 0.1600 USD |
| 2020-12-03 | 0.1600 USD |
| 2020-09-01 | 0.1600 USD |
| 2020-06-04 | 0.1600 USD |
| 2020-02-27 | 0.1600 USD |
| 2019-11-27 | 0.1600 USD |
| 2019-08-28 | 0.1600 USD |
| 2019-05-30 | 0.1600 USD |
| 2019-02-28 | 0.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
