NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2,510.00 | 2,545.99 | 2,398.01 | 2,404.34 | 2,397.71 | 99,136 |
| 2024-08-21 | 2,440.00 | 2,505.00 | 2,428.59 | 2,482.25 | 2,475.41 | 46,855 |
| 2024-08-20 | 2,429.70 | 2,440.91 | 2,377.00 | 2,416.51 | 2,409.85 | 38,127 |
| 2024-08-19 | 2,324.00 | 2,429.00 | 2,320.00 | 2,419.36 | 2,412.69 | 52,404 |
| 2024-08-16 | 2,280.00 | 2,329.78 | 2,261.63 | 2,316.79 | 2,310.41 | 33,436 |
| 2024-08-15 | 2,215.00 | 2,298.00 | 2,200.00 | 2,285.02 | 2,278.72 | 175,029 |
| 2024-08-14 | 2,223.01 | 2,244.00 | 2,151.45 | 2,213.65 | 2,207.55 | 34,396 |
| 2024-08-13 | 2,170.01 | 2,206.99 | 2,121.36 | 2,198.89 | 2,192.83 | 132,099 |
| 2024-08-12 | 1,983.02 | 2,102.30 | 1,983.02 | 2,079.01 | 2,073.28 | 50,954 |
| 2024-08-09 | 1,994.98 | 2,010.19 | 1,951.14 | 1,976.83 | 1,971.38 | 20,151 |
| 2024-08-08 | 1,926.20 | 2,011.07 | 1,873.01 | 1,979.92 | 1,974.46 | 78,449 |
| 2024-08-07 | 2,050.00 | 2,089.88 | 1,905.00 | 1,916.61 | 1,911.33 | 73,140 |
| 2024-08-06 | 1,990.00 | 2,091.06 | 1,963.26 | 2,050.99 | 2,045.34 | 58,561 |
| 2024-08-05 | 1,879.99 | 2,005.00 | 1,797.00 | 1,935.24 | 1,929.91 | 132,946 |
| 2024-08-02 | 2,050.00 | 2,067.89 | 1,930.02 | 2,039.27 | 2,033.65 | 69,843 |
| 2024-08-01 | 2,180.00 | 2,217.38 | 2,010.00 | 2,038.75 | 2,033.13 | 54,144 |
| 2024-07-31 | 2,088.00 | 2,193.30 | 2,070.01 | 2,181.22 | 2,175.21 | 357,242 |
| 2024-07-30 | 2,076.00 | 2,091.17 | 1,929.41 | 1,944.93 | 1,939.57 | 150,011 |
| 2024-07-29 | 2,096.10 | 2,151.00 | 2,075.85 | 2,080.24 | 2,074.51 | 22,433 |
| 2024-07-26 | 2,120.00 | 2,125.00 | 2,063.15 | 2,080.85 | 2,075.12 | 104,088 |
| 2024-07-25 | 2,105.00 | 2,142.92 | 1,965.21 | 2,080.94 | 2,075.21 | 106,323 |
| 2024-07-24 | 2,190.00 | 2,196.81 | 2,090.03 | 2,104.66 | 2,098.86 | 102,949 |
| 2024-07-23 | 2,213.43 | 2,250.00 | 2,213.43 | 2,227.99 | 2,221.85 | 35,888 |
| 2024-07-22 | 2,168.00 | 2,221.54 | 2,155.64 | 2,214.20 | 2,208.10 | 22,983 |
| 2024-07-19 | 2,179.99 | 2,179.99 | 2,120.00 | 2,132.24 | 2,126.36 | 24,577 |
| 2024-07-18 | 2,110.01 | 2,184.00 | 2,079.09 | 2,177.47 | 2,171.47 | 45,598 |
| 2024-07-17 | 2,190.00 | 2,190.00 | 2,073.79 | 2,100.01 | 2,094.22 | 86,174 |
| 2024-07-16 | 2,280.15 | 2,281.34 | 2,209.66 | 2,227.23 | 2,221.09 | 32,346 |
| 2024-07-15 | 2,316.00 | 2,333.29 | 2,260.00 | 2,267.10 | 2,260.85 | 31,437 |
| 2024-07-12 | 2,273.20 | 2,328.00 | 2,259.00 | 2,282.21 | 2,275.92 | 68,503 |
| 2024-07-11 | 2,412.00 | 2,423.93 | 2,259.00 | 2,273.20 | 2,266.94 | 140,195 |
| 2024-07-10 | 2,371.73 | 2,406.63 | 2,362.91 | 2,401.45 | 2,394.83 | 42,699 |
| 2024-07-09 | 2,338.00 | 2,400.00 | 2,310.00 | 2,351.22 | 2,344.74 | 36,364 |
| 2024-07-08 | 2,288.61 | 2,357.71 | 2,288.61 | 2,305.05 | 2,298.70 | 33,802 |
| 2024-07-05 | 2,332.93 | 2,332.93 | 2,277.00 | 2,286.99 | 2,280.69 | 30,862 |
| 2024-07-04 | 2,322.23 | 2,340.00 | 2,320.00 | 2,340.00 | 2,333.55 | 1,289 |
| 2024-07-03 | 2,230.00 | 2,325.00 | 2,208.00 | 2,315.92 | 2,309.54 | 25,458 |
| 2024-07-02 | 2,269.08 | 2,269.08 | 2,212.11 | 2,228.49 | 2,222.35 | 39,656 |
| 2024-07-01 | 2,273.00 | 2,292.99 | 2,180.00 | 2,280.50 | 2,274.22 | 44,562 |
| 2024-06-28 | 2,309.28 | 2,335.93 | 2,245.00 | 2,273.91 | 2,267.64 | 32,973 |
| 2024-06-27 | 2,300.00 | 2,324.99 | 2,256.22 | 2,268.11 | 2,261.86 | 65,704 |
| 2024-06-26 | 2,290.00 | 2,328.28 | 2,230.60 | 2,300.56 | 2,294.22 | 55,344 |
| 2024-06-25 | 2,178.00 | 2,291.23 | 2,150.00 | 2,283.03 | 2,276.74 | 95,794 |
| 2024-06-24 | 2,239.00 | 2,249.91 | 2,122.79 | 2,138.84 | 2,132.95 | 190,707 |
| 2024-06-21 | 2,351.00 | 2,378.94 | 2,263.40 | 2,287.04 | 2,280.74 | 119,210 |
| 2024-06-20 | 2,588.70 | 2,589.29 | 2,377.20 | 2,413.47 | 2,406.82 | 232,173 |
| 2024-06-19 | 2,530.01 | 2,700.00 | 2,530.01 | 2,617.85 | 2,610.64 | 12,437 |
| 2024-06-18 | 2,430.00 | 2,518.54 | 2,405.00 | 2,497.62 | 2,490.74 | 114,575 |
| 2024-06-17 | 2,460.00 | 2,489.99 | 2,410.24 | 2,447.32 | 2,440.58 | 56,031 |
| 2024-06-14 | 2,425.00 | 2,460.28 | 2,388.02 | 2,433.48 | 2,426.77 | 101,744 |
| 2024-06-13 | 2,380.00 | 2,420.50 | 2,360.00 | 2,388.34 | 2,381.76 | 105,011 |
| 2024-06-12 | 2,286.00 | 2,399.99 | 2,286.00 | 2,351.04 | 2,344.56 | 85,159 |
| 2024-06-11 | 2,240.00 | 2,269.49 | 2,194.62 | 2,233.18 | 2,227.03 | 66,125 |
| 2024-06-10 | 2,305.00 | 2,305.00 | 2,168.70 | 2,230.27 | 2,223.94 | 73,892 |
| 2024-06-07 | 21,503.13 | 22,308.16 | 21,200.00 | 22,234.91 | 2,217.18 | 147,100 |
| 2024-06-06 | 21,808.00 | 22,014.00 | 20,800.00 | 21,503.13 | 2,144.21 | 104,340 |
| 2024-06-05 | 20,846.49 | 21,479.01 | 20,740.00 | 21,437.28 | 2,137.64 | 381,480 |
| 2024-06-04 | 20,550.00 | 20,824.57 | 20,280.01 | 20,810.97 | 2,075.19 | 70,950 |
| 2024-06-03 | 19,575.56 | 20,317.00 | 19,575.56 | 20,268.97 | 2,021.14 | 87,450 |
| 2024-05-31 | 18,910.00 | 19,086.23 | 18,185.15 | 18,641.43 | 1,858.85 | 74,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 4.2435 MXN |
| 2026-06-04 | 4.3230 MXN |
| 2026-03-11 | 0.1765 MXN |
| 2025-12-04 | 0.1823 MXN |
| 2025-09-11 | 0.1853 MXN |
| 2025-06-11 | 0.1894 MXN |
| 2025-03-12 | 0.2017 MXN |
| 2024-12-05 | 0.2018 MXN |
| 2024-09-12 | 0.1968 MXN |
| 2024-06-11 | 0.1844 MXN |
| 2024-03-05 | 0.6762 MXN |
| 2023-12-05 | 0.6991 MXN |
| 2023-09-06 | 0.7031 MXN |
| 2023-06-07 | 0.6950 MXN |
| 2023-03-07 | 0.7268 MXN |
| 2022-11-30 | 0.7749 MXN |
| 2022-09-07 | 0.8016 MXN |
| 2022-06-08 | 0.7844 MXN |
| 2022-03-02 | 0.8311 MXN |
| 2021-12-01 | 0.8503 MXN |
| 2021-08-31 | 0.8016 MXN |
| 2021-06-09 | 3.1436 MXN |
| 2021-03-09 | 3.4064 MXN |
| 2020-12-03 | 3.1816 MXN |
| 2020-09-01 | 3.4792 MXN |
| 2020-06-04 | 3.4800 MXN |
| 2020-02-27 | 3.1084 MXN |
| 2019-11-28 | 3.1412 MXN |
| 2019-11-27 | 6.4000 MXN |
| 2019-08-28 | 3.2040 MXN |
| 2019-05-30 | 3.0532 MXN |
| 2019-02-28 | 6.4000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.