NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 13,614.77 | 14,000.00 | 13,609.98 | 13,960.40 | 1,392.01 | 44,860 |
| 2024-02-29 | 13,499.99 | 13,630.35 | 13,418.58 | 13,614.77 | 1,357.55 | 36,870 |
| 2024-02-28 | 13,426.00 | 13,492.00 | 13,200.00 | 13,291.37 | 1,325.30 | 54,080 |
| 2024-02-27 | 13,520.00 | 13,540.00 | 13,248.25 | 13,472.32 | 1,343.35 | 71,630 |
| 2024-02-26 | 13,550.00 | 13,740.00 | 13,480.81 | 13,539.05 | 1,350.00 | 71,000 |
| 2024-02-23 | 13,671.56 | 14,123.09 | 13,300.00 | 13,536.10 | 1,349.71 | 108,690 |
| 2024-02-22 | 12,760.00 | 13,430.00 | 12,760.00 | 13,406.11 | 1,336.74 | 261,850 |
| 2024-02-21 | 11,588.99 | 11,750.00 | 11,315.99 | 11,488.82 | 1,145.57 | 103,800 |
| 2024-02-20 | 12,430.00 | 12,430.00 | 11,562.10 | 11,826.58 | 1,179.25 | 131,410 |
| 2024-02-19 | 12,641.80 | 12,641.80 | 12,425.00 | 12,430.00 | 1,239.41 | 2,870 |
| 2024-02-16 | 12,622.39 | 12,669.99 | 12,380.00 | 12,401.54 | 1,236.58 | 25,190 |
| 2024-02-15 | 12,600.01 | 12,617.00 | 12,390.00 | 12,406.05 | 1,237.03 | 74,940 |
| 2024-02-14 | 12,553.00 | 12,697.60 | 12,320.00 | 12,576.33 | 1,254.01 | 54,680 |
| 2024-02-13 | 12,000.34 | 12,600.00 | 12,000.01 | 12,381.33 | 1,234.56 | 161,560 |
| 2024-02-12 | 12,495.00 | 12,670.08 | 12,284.14 | 12,350.53 | 1,231.49 | 46,060 |
| 2024-02-09 | 11,975.01 | 12,325.00 | 11,975.01 | 12,311.71 | 1,227.62 | 23,640 |
| 2024-02-08 | 11,995.50 | 12,141.17 | 11,920.00 | 11,955.39 | 1,192.09 | 77,460 |
| 2024-02-07 | 11,657.20 | 11,984.97 | 11,520.17 | 11,963.55 | 1,192.90 | 55,880 |
| 2024-02-06 | 11,800.00 | 11,859.99 | 11,290.00 | 11,644.02 | 1,161.04 | 64,560 |
| 2024-02-02 | 10,900.00 | 11,415.00 | 10,900.00 | 11,327.92 | 1,129.52 | 99,630 |
| 2024-02-01 | 10,612.86 | 10,808.00 | 10,596.00 | 10,783.45 | 1,075.23 | 13,760 |
| 2024-01-31 | 10,600.00 | 10,669.99 | 10,459.00 | 10,589.97 | 1,055.94 | 50,040 |
| 2024-01-30 | 10,801.73 | 10,911.44 | 10,702.00 | 10,780.76 | 1,074.97 | 24,550 |
| 2024-01-29 | 10,500.00 | 10,730.11 | 10,480.00 | 10,726.41 | 1,069.55 | 9,040 |
| 2024-01-26 | 10,539.99 | 10,607.00 | 10,417.54 | 10,468.67 | 1,043.85 | 248,270 |
| 2024-01-25 | 10,693.00 | 10,797.99 | 10,515.06 | 10,618.05 | 1,058.74 | 31,930 |
| 2024-01-24 | 10,441.10 | 10,780.00 | 10,326.01 | 10,574.95 | 1,054.44 | 56,030 |
| 2024-01-23 | 10,205.34 | 10,396.98 | 10,180.00 | 10,365.89 | 1,033.60 | 65,790 |
| 2024-01-22 | 10,243.25 | 10,322.47 | 10,118.00 | 10,262.64 | 1,023.30 | 68,910 |
| 2024-01-19 | 9,910.82 | 10,143.00 | 9,840.00 | 10,124.81 | 1,009.56 | 21,840 |
| 2024-01-18 | 9,850.00 | 9,910.82 | 9,660.00 | 9,762.03 | 973.39 | 52,610 |
| 2024-01-17 | 9,622.00 | 9,679.41 | 9,520.23 | 9,656.30 | 962.84 | 47,910 |
| 2024-01-16 | 9,400.00 | 9,743.62 | 9,400.00 | 9,660.01 | 963.21 | 81,390 |
| 2024-01-15 | 9,254.98 | 9,306.30 | 9,254.98 | 9,306.30 | 927.95 | 720 |
| 2024-01-12 | 9,126.61 | 9,260.00 | 9,126.61 | 9,200.00 | 917.35 | 62,370 |
| 2024-01-11 | 9,300.00 | 9,358.00 | 9,090.00 | 9,254.16 | 922.75 | 93,360 |
| 2024-01-10 | 9,191.00 | 9,265.13 | 9,129.00 | 9,195.52 | 916.90 | 52,350 |
| 2024-01-09 | 8,777.55 | 9,200.38 | 8,694.47 | 9,015.82 | 898.98 | 99,760 |
| 2024-01-08 | 8,299.00 | 8,784.39 | 8,299.00 | 8,765.60 | 874.03 | 82,890 |
| 2024-01-05 | 8,247.07 | 8,384.96 | 8,200.01 | 8,241.04 | 821.73 | 27,720 |
| 2024-01-04 | 8,149.80 | 8,261.97 | 8,141.43 | 8,194.09 | 817.05 | 130,310 |
| 2024-01-03 | 8,202.86 | 8,202.86 | 8,058.06 | 8,110.00 | 808.66 | 30,320 |
| 2024-01-02 | 8,250.00 | 8,250.00 | 8,110.03 | 8,177.61 | 815.40 | 21,120 |
| 2023-12-29 | 8,440.00 | 8,474.87 | 8,230.46 | 8,390.06 | 836.59 | 13,430 |
| 2023-12-28 | 8,350.00 | 8,436.10 | 8,350.00 | 8,429.99 | 840.57 | 10,900 |
| 2023-12-27 | 8,385.00 | 8,387.99 | 8,305.00 | 8,373.92 | 834.98 | 15,110 |
| 2023-12-26 | 8,300.00 | 8,400.00 | 8,300.00 | 8,384.72 | 836.05 | 69,430 |
| 2023-12-22 | 8,330.01 | 8,360.00 | 8,265.50 | 8,285.88 | 826.20 | 52,760 |
| 2023-12-21 | 8,330.00 | 8,414.48 | 8,275.00 | 8,363.99 | 833.99 | 25,760 |
| 2023-12-20 | 8,590.00 | 8,590.00 | 8,274.77 | 8,282.05 | 825.82 | 41,780 |
| 2023-12-19 | 8,458.00 | 8,468.16 | 8,352.11 | 8,460.79 | 843.64 | 71,000 |
| 2023-12-18 | 8,500.03 | 8,650.00 | 8,500.03 | 8,622.70 | 859.78 | 39,850 |
| 2023-12-15 | 8,311.25 | 8,500.00 | 8,311.25 | 8,431.45 | 840.71 | 379,160 |
| 2023-12-14 | 8,400.00 | 8,400.00 | 8,213.00 | 8,272.81 | 824.89 | 19,050 |
| 2023-12-13 | 8,090.82 | 8,450.00 | 8,090.82 | 8,291.30 | 826.74 | 533,010 |
| 2023-12-11 | 8,250.00 | 8,250.00 | 8,000.00 | 8,090.81 | 806.75 | 28,260 |
| 2023-12-08 | 8,105.00 | 8,277.00 | 8,105.00 | 8,250.00 | 822.62 | 45,190 |
| 2023-12-07 | 7,842.00 | 8,146.00 | 7,842.00 | 8,105.00 | 808.16 | 8,790 |
| 2023-12-06 | 8,145.01 | 8,156.90 | 7,850.01 | 7,871.12 | 784.84 | 18,530 |
| 2023-12-05 | 7,930.17 | 8,133.33 | 7,930.17 | 8,073.00 | 804.97 | 55,110 |
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.