NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 7,954.20 | 7,954.20 | 7,842.00 | 7,924.62 | 790.11 | 28,440 |
| 2023-12-01 | 8,072.00 | 8,112.00 | 7,975.00 | 8,033.20 | 800.93 | 501,730 |
| 2023-11-30 | 8,334.32 | 8,334.32 | 8,086.90 | 8,093.42 | 806.94 | 294,480 |
| 2023-11-29 | 8,300.00 | 8,360.00 | 8,240.00 | 8,334.32 | 830.95 | 18,120 |
| 2023-11-28 | 8,275.00 | 8,275.00 | 8,150.01 | 8,172.00 | 814.77 | 71,000 |
| 2023-11-27 | 8,276.99 | 8,319.99 | 8,220.00 | 8,304.36 | 827.97 | 51,910 |
| 2023-11-24 | 8,275.00 | 8,275.00 | 8,180.00 | 8,193.00 | 816.86 | 13,220 |
| 2023-11-23 | 8,375.00 | 8,425.00 | 8,375.00 | 8,425.00 | 840.00 | 500 |
| 2023-11-22 | 8,583.00 | 8,639.00 | 8,242.00 | 8,375.06 | 835.02 | 44,830 |
| 2023-11-21 | 8,630.00 | 8,632.00 | 8,479.15 | 8,583.65 | 855.81 | 1,458,840 |
| 2023-11-17 | 8,521.56 | 8,549.99 | 8,460.00 | 8,522.62 | 849.73 | 12,850 |
| 2023-11-16 | 8,360.00 | 8,535.00 | 8,359.99 | 8,521.55 | 849.62 | 27,370 |
| 2023-11-15 | 8,593.00 | 8,593.00 | 8,374.00 | 8,459.17 | 843.40 | 269,830 |
| 2023-11-14 | 8,670.00 | 8,689.99 | 8,530.80 | 8,638.39 | 861.27 | 532,400 |
| 2023-11-13 | 8,520.78 | 8,638.40 | 8,520.78 | 8,584.84 | 855.93 | 785,410 |
| 2023-11-10 | 8,431.00 | 8,541.77 | 8,408.50 | 8,520.78 | 849.55 | 124,640 |
| 2023-11-09 | 8,260.00 | 8,429.00 | 8,260.00 | 8,380.32 | 835.54 | 48,780 |
| 2023-11-08 | 8,100.00 | 8,200.00 | 8,080.17 | 8,143.05 | 811.88 | 492,230 |
| 2023-11-07 | 8,020.00 | 8,103.39 | 7,957.00 | 8,052.32 | 802.84 | 36,300 |
| 2023-11-06 | 8,032.01 | 8,069.76 | 7,874.00 | 7,978.65 | 795.49 | 111,650 |
| 2023-11-03 | 7,586.01 | 7,890.04 | 7,586.00 | 7,871.85 | 784.85 | 976,480 |
| 2023-11-01 | 7,398.00 | 7,585.19 | 7,397.01 | 7,545.88 | 752.35 | 71,740 |
| 2023-10-31 | 7,250.00 | 7,363.96 | 7,095.00 | 7,327.14 | 730.54 | 24,960 |
| 2023-10-30 | 7,354.29 | 7,499.99 | 7,320.01 | 7,446.01 | 742.39 | 22,280 |
| 2023-10-27 | 7,374.52 | 7,412.89 | 7,280.01 | 7,300.74 | 727.90 | 12,770 |
| 2023-10-26 | 7,650.00 | 7,700.00 | 7,285.01 | 7,329.19 | 730.74 | 144,240 |
| 2023-10-25 | 7,960.00 | 7,997.00 | 7,615.01 | 7,681.72 | 765.89 | 44,540 |
| 2023-10-24 | 7,779.01 | 7,966.00 | 7,760.00 | 7,963.41 | 793.97 | 24,170 |
| 2023-10-23 | 7,508.00 | 7,810.00 | 7,508.00 | 7,779.33 | 775.62 | 52,010 |
| 2023-10-20 | 7,719.75 | 7,720.00 | 7,510.00 | 7,550.27 | 752.78 | 15,980 |
| 2023-10-19 | 7,850.00 | 7,900.00 | 7,679.75 | 7,701.79 | 767.89 | 92,570 |
| 2023-10-18 | 7,730.00 | 7,870.01 | 7,643.96 | 7,671.26 | 764.85 | 23,170 |
| 2023-10-17 | 7,970.00 | 7,998.90 | 7,700.00 | 7,906.11 | 788.26 | 110,060 |
| 2023-10-16 | 8,192.09 | 8,314.99 | 8,130.02 | 8,262.91 | 823.83 | 34,930 |
| 2023-10-13 | 8,379.00 | 8,379.00 | 8,205.01 | 8,210.71 | 818.63 | 15,610 |
| 2023-10-12 | 8,360.00 | 8,507.83 | 8,360.00 | 8,449.37 | 842.43 | 30,140 |
| 2023-10-11 | 8,249.00 | 8,350.00 | 8,249.00 | 8,349.09 | 832.43 | 14,610 |
| 2023-10-10 | 8,282.99 | 8,329.95 | 8,198.00 | 8,227.68 | 820.32 | 27,130 |
| 2023-10-09 | 8,167.22 | 8,319.99 | 8,111.54 | 8,229.83 | 820.54 | 26,650 |
| 2023-10-06 | 8,123.00 | 8,323.00 | 8,089.70 | 8,319.63 | 829.49 | 16,690 |
| 2023-10-05 | 7,990.00 | 8,182.49 | 7,950.05 | 8,161.64 | 813.74 | 43,640 |
| 2023-10-04 | 7,856.09 | 7,929.99 | 7,800.01 | 7,923.46 | 789.99 | 22,870 |
| 2023-10-03 | 7,970.00 | 7,998.20 | 7,767.01 | 7,799.97 | 777.68 | 30,480 |
| 2023-10-02 | 7,706.20 | 7,906.00 | 7,706.20 | 7,896.99 | 787.35 | 99,160 |
| 2023-09-29 | 7,600.00 | 7,680.00 | 7,530.01 | 7,577.81 | 755.53 | 18,920 |
| 2023-09-28 | 7,450.00 | 7,649.99 | 7,440.00 | 7,532.46 | 751.01 | 41,320 |
| 2023-09-27 | 7,478.00 | 7,560.00 | 7,386.00 | 7,478.69 | 745.65 | 22,260 |
| 2023-09-26 | 7,330.00 | 7,390.00 | 7,291.23 | 7,343.56 | 732.17 | 52,380 |
| 2023-09-25 | 7,155.52 | 7,378.76 | 7,155.52 | 7,326.87 | 730.51 | 19,320 |
| 2023-09-22 | 7,145.00 | 7,219.99 | 7,111.95 | 7,155.52 | 713.43 | 15,050 |
| 2023-09-21 | 7,200.00 | 7,205.00 | 7,027.74 | 7,078.57 | 705.75 | 19,440 |
| 2023-09-20 | 7,410.02 | 7,449.99 | 7,249.78 | 7,254.13 | 723.26 | 27,300 |
| 2023-09-19 | 7,518.73 | 7,518.73 | 7,350.01 | 7,430.64 | 740.86 | 19,630 |
| 2023-09-18 | 7,400.00 | 7,554.99 | 7,292.00 | 7,518.73 | 749.64 | 93,090 |
| 2023-09-15 | 7,753.00 | 7,755.00 | 7,465.07 | 7,504.09 | 748.18 | 40,840 |
| 2023-09-14 | 7,859.01 | 7,859.01 | 7,730.00 | 7,772.16 | 774.91 | 10,580 |
| 2023-09-13 | 7,755.00 | 7,870.23 | 7,740.02 | 7,790.22 | 776.71 | 22,180 |
| 2023-09-12 | 7,785.00 | 7,918.00 | 7,735.00 | 7,744.23 | 772.12 | 47,980 |
| 2023-09-11 | 8,045.00 | 8,045.00 | 7,745.00 | 7,821.04 | 779.78 | 28,600 |
| 2023-09-08 | 8,090.01 | 8,129.99 | 7,981.02 | 8,001.71 | 797.79 | 14,530 |
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.