NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 19,400.00 | 19,575.56 | 18,665.40 | 18,763.42 | 1,871.02 | 67,990 |
| 2024-05-29 | 19,168.88 | 19,521.49 | 18,796.43 | 19,435.24 | 1,938.01 | 115,070 |
| 2024-05-28 | 18,152.00 | 19,275.00 | 18,152.00 | 19,075.42 | 1,902.13 | 102,140 |
| 2024-05-27 | 17,785.00 | 18,149.00 | 17,785.00 | 18,147.96 | 1,809.65 | 10,450 |
| 2024-05-24 | 17,400.00 | 17,730.00 | 17,250.00 | 17,698.36 | 1,764.81 | 241,330 |
| 2024-05-23 | 16,700.00 | 17,710.75 | 16,700.00 | 17,363.87 | 1,731.46 | 490,600 |
| 2024-05-22 | 16,000.00 | 16,000.00 | 15,598.00 | 15,777.23 | 1,573.25 | 72,950 |
| 2024-05-21 | 15,500.00 | 15,879.99 | 15,458.00 | 15,851.19 | 1,580.62 | 70,300 |
| 2024-05-20 | 15,770.00 | 15,770.00 | 15,589.00 | 15,703.04 | 1,565.85 | 41,010 |
| 2024-05-17 | 15,698.63 | 15,749.99 | 15,290.00 | 15,359.43 | 1,531.58 | 40,040 |
| 2024-05-16 | 15,900.00 | 16,020.00 | 15,715.85 | 15,761.40 | 1,571.67 | 64,300 |
| 2024-05-15 | 15,450.00 | 15,826.44 | 15,400.00 | 15,818.50 | 1,577.36 | 37,200 |
| 2024-05-14 | 15,175.41 | 15,424.00 | 15,085.00 | 15,394.75 | 1,535.11 | 31,160 |
| 2024-05-13 | 15,168.99 | 15,300.00 | 14,995.35 | 15,186.17 | 1,514.31 | 29,720 |
| 2024-05-10 | 15,180.00 | 15,180.00 | 14,980.01 | 15,061.45 | 1,501.87 | 6,380 |
| 2024-05-09 | 15,100.00 | 15,375.54 | 14,859.12 | 14,891.12 | 1,484.89 | 35,430 |
| 2024-05-08 | 15,100.00 | 15,406.49 | 15,100.00 | 15,294.06 | 1,525.07 | 21,660 |
| 2024-05-07 | 15,370.00 | 15,482.00 | 15,136.00 | 15,285.43 | 1,524.20 | 15,450 |
| 2024-05-06 | 15,169.92 | 15,550.00 | 15,135.00 | 15,514.25 | 1,547.02 | 31,970 |
| 2024-05-03 | 14,910.00 | 15,125.15 | 14,751.24 | 15,066.29 | 1,502.35 | 10,170 |
| 2024-05-02 | 14,156.00 | 14,645.00 | 14,100.00 | 14,592.71 | 1,455.13 | 30,870 |
| 2024-04-30 | 14,785.64 | 15,130.00 | 14,785.64 | 14,930.08 | 1,488.77 | 11,640 |
| 2024-04-29 | 14,750.00 | 14,938.50 | 14,614.87 | 14,859.94 | 1,481.78 | 34,000 |
| 2024-04-26 | 14,372.00 | 15,132.56 | 14,372.00 | 14,985.69 | 1,494.32 | 58,080 |
| 2024-04-25 | 13,591.02 | 14,300.00 | 13,591.02 | 14,206.33 | 1,416.60 | 24,460 |
| 2024-04-24 | 14,251.01 | 14,251.01 | 13,536.01 | 13,631.62 | 1,359.29 | 32,880 |
| 2024-04-23 | 13,829.99 | 14,060.93 | 13,760.00 | 13,995.12 | 1,395.54 | 45,780 |
| 2024-04-22 | 13,250.00 | 13,700.00 | 13,174.50 | 13,607.98 | 1,356.94 | 103,030 |
| 2024-04-19 | 14,340.84 | 14,480.64 | 12,996.00 | 13,021.93 | 1,298.50 | 93,600 |
| 2024-04-18 | 14,307.01 | 14,735.81 | 14,120.00 | 14,467.84 | 1,442.68 | 49,360 |
| 2024-04-17 | 14,985.00 | 15,001.37 | 14,257.00 | 14,322.57 | 1,428.19 | 33,750 |
| 2024-04-16 | 14,655.90 | 14,965.00 | 14,624.48 | 14,959.31 | 1,491.69 | 32,830 |
| 2024-04-15 | 14,768.00 | 15,094.00 | 14,389.77 | 14,402.97 | 1,436.21 | 28,990 |
| 2024-04-12 | 14,886.00 | 14,938.00 | 14,600.00 | 14,695.92 | 1,465.42 | 30,530 |
| 2024-04-11 | 14,519.42 | 14,890.00 | 14,392.52 | 14,875.41 | 1,483.32 | 23,170 |
| 2024-04-10 | 13,797.99 | 14,350.00 | 13,797.99 | 14,303.42 | 1,426.28 | 49,480 |
| 2024-04-09 | 14,256.01 | 14,256.01 | 13,651.23 | 13,949.54 | 1,391.00 | 54,730 |
| 2024-04-08 | 14,494.00 | 14,494.00 | 14,163.88 | 14,236.11 | 1,419.57 | 44,980 |
| 2024-04-05 | 14,340.96 | 14,598.19 | 14,150.01 | 14,486.30 | 1,444.52 | 43,500 |
| 2024-04-04 | 14,920.00 | 14,927.35 | 14,309.36 | 14,340.96 | 1,430.03 | 18,500 |
| 2024-04-03 | 14,714.00 | 14,950.00 | 14,710.01 | 14,715.15 | 1,467.34 | 12,790 |
| 2024-04-02 | 14,720.00 | 14,899.25 | 14,575.00 | 14,834.90 | 1,479.28 | 39,640 |
| 2024-04-01 | 15,000.00 | 15,246.20 | 14,880.47 | 14,966.88 | 1,492.44 | 41,740 |
| 2024-03-27 | 15,405.02 | 15,405.02 | 14,782.56 | 14,970.09 | 1,492.76 | 72,010 |
| 2024-03-26 | 15,965.00 | 15,965.00 | 15,405.01 | 15,615.79 | 1,557.15 | 78,620 |
| 2024-03-25 | 15,800.73 | 16,121.35 | 15,703.60 | 15,867.82 | 1,582.28 | 39,620 |
| 2024-03-22 | 15,417.06 | 15,868.40 | 15,366.00 | 15,800.73 | 1,575.59 | 33,550 |
| 2024-03-21 | 15,400.00 | 15,515.46 | 15,192.00 | 15,311.41 | 1,526.80 | 50,110 |
| 2024-03-20 | 15,020.00 | 15,200.00 | 14,750.01 | 15,040.10 | 1,499.74 | 22,020 |
| 2024-03-19 | 14,767.94 | 15,223.50 | 14,365.02 | 15,012.73 | 1,497.01 | 66,080 |
| 2024-03-15 | 14,590.00 | 14,920.00 | 14,427.50 | 14,694.47 | 1,465.28 | 104,660 |
| 2024-03-14 | 15,033.91 | 15,117.00 | 14,512.11 | 14,654.40 | 1,461.28 | 61,800 |
| 2024-03-13 | 15,225.00 | 15,250.83 | 14,837.06 | 15,133.50 | 1,509.06 | 54,920 |
| 2024-03-12 | 14,800.00 | 15,400.00 | 14,550.00 | 15,332.36 | 1,528.88 | 51,650 |
| 2024-03-11 | 14,700.00 | 14,800.00 | 14,018.21 | 14,401.20 | 1,436.03 | 49,450 |
| 2024-03-08 | 16,000.00 | 16,349.99 | 14,505.01 | 14,741.55 | 1,469.97 | 416,040 |
| 2024-03-07 | 15,241.00 | 15,649.99 | 15,176.20 | 15,611.57 | 1,556.73 | 144,500 |
| 2024-03-06 | 14,613.07 | 15,089.33 | 14,613.07 | 14,911.52 | 1,486.92 | 94,890 |
| 2024-03-05 | 14,491.18 | 14,580.22 | 14,115.63 | 14,540.73 | 1,449.95 | 211,120 |
| 2024-03-04 | 14,300.00 | 14,869.63 | 14,265.00 | 14,491.18 | 1,444.94 | 95,770 |
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.