NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 7,970.00 | 8,144.50 | 7,950.00 | 8,122.27 | 809.81 | 70,560 |
| 2023-09-06 | 8,480.00 | 8,480.00 | 8,193.24 | 8,240.35 | 821.59 | 29,720 |
| 2023-09-05 | 8,357.99 | 8,500.00 | 8,330.00 | 8,497.25 | 847.13 | 57,350 |
| 2023-09-04 | 8,300.00 | 8,358.00 | 8,300.00 | 8,358.00 | 833.25 | 780 |
| 2023-09-01 | 8,450.00 | 8,469.82 | 8,267.27 | 8,288.93 | 826.36 | 998,070 |
| 2023-08-31 | 8,290.00 | 8,450.00 | 8,252.99 | 8,429.78 | 840.40 | 1,477,860 |
| 2023-08-30 | 8,183.00 | 8,350.00 | 8,100.01 | 8,237.87 | 821.27 | 1,744,310 |
| 2023-08-29 | 7,900.00 | 8,258.00 | 7,860.28 | 8,160.52 | 813.56 | 674,430 |
| 2023-08-28 | 7,697.50 | 7,862.62 | 7,540.12 | 7,851.21 | 782.72 | 888,730 |
| 2023-08-25 | 7,948.06 | 8,009.99 | 7,585.11 | 7,711.95 | 768.84 | 145,830 |
| 2023-08-24 | 8,402.00 | 8,447.89 | 7,948.00 | 7,960.13 | 793.58 | 215,770 |
| 2023-08-23 | 7,731.36 | 7,927.22 | 7,714.39 | 7,907.73 | 788.36 | 113,380 |
| 2023-08-22 | 8,090.00 | 8,150.00 | 7,690.78 | 7,727.62 | 770.40 | 771,670 |
| 2023-08-21 | 7,564.00 | 7,996.92 | 7,560.00 | 7,986.67 | 796.23 | 790,930 |
| 2023-08-18 | 7,220.61 | 7,400.00 | 7,120.00 | 7,399.99 | 737.74 | 22,480 |
| 2023-08-17 | 7,434.75 | 7,500.00 | 7,339.22 | 7,403.21 | 738.06 | 15,060 |
| 2023-08-16 | 7,590.00 | 7,614.39 | 7,440.75 | 7,490.88 | 746.80 | 16,550 |
| 2023-08-15 | 7,600.45 | 7,700.01 | 7,538.99 | 7,554.26 | 753.12 | 48,300 |
| 2023-08-14 | 6,896.97 | 7,455.61 | 6,896.47 | 7,448.26 | 742.55 | 83,070 |
| 2023-08-11 | 7,208.39 | 7,208.40 | 6,931.00 | 6,955.10 | 693.39 | 38,970 |
| 2023-08-10 | 7,249.99 | 7,330.00 | 7,140.01 | 7,220.70 | 719.86 | 46,230 |
| 2023-08-09 | 7,550.00 | 7,550.00 | 7,207.41 | 7,288.75 | 726.65 | 37,910 |
| 2023-08-08 | 7,746.97 | 7,746.97 | 7,550.01 | 7,626.29 | 760.30 | 14,980 |
| 2023-08-07 | 7,737.24 | 7,760.00 | 7,625.00 | 7,746.98 | 772.33 | 5,980 |
| 2023-08-04 | 7,799.99 | 7,799.99 | 7,623.00 | 7,634.33 | 761.10 | 17,190 |
| 2023-08-03 | 7,571.95 | 7,800.00 | 7,571.95 | 7,689.31 | 766.58 | 9,970 |
| 2023-08-02 | 7,830.04 | 7,830.04 | 7,461.11 | 7,553.14 | 753.01 | 162,850 |
| 2023-08-01 | 7,778.00 | 7,882.01 | 7,770.01 | 7,864.79 | 784.08 | 12,000 |
| 2023-07-31 | 7,830.00 | 7,850.00 | 7,790.01 | 7,810.78 | 778.69 | 16,070 |
| 2023-07-28 | 7,783.87 | 7,828.93 | 7,750.02 | 7,760.01 | 773.63 | 14,190 |
| 2023-07-27 | 7,839.32 | 7,949.99 | 7,741.81 | 7,774.75 | 775.10 | 19,400 |
| 2023-07-26 | 7,750.00 | 7,786.80 | 7,580.01 | 7,685.17 | 766.17 | 9,290 |
| 2023-07-25 | 7,658.98 | 7,805.00 | 7,658.98 | 7,757.99 | 773.43 | 22,280 |
| 2023-07-24 | 7,465.38 | 7,558.00 | 7,444.46 | 7,495.83 | 747.29 | 20,880 |
| 2023-07-21 | 7,736.00 | 7,736.00 | 7,522.02 | 7,597.68 | 757.45 | 16,730 |
| 2023-07-20 | 7,874.99 | 7,880.00 | 7,613.46 | 7,713.13 | 768.96 | 44,720 |
| 2023-07-19 | 7,950.00 | 7,999.81 | 7,830.01 | 7,866.25 | 784.22 | 18,130 |
| 2023-07-18 | 7,806.73 | 8,016.79 | 7,659.94 | 7,974.32 | 795.00 | 11,760 |
| 2023-07-17 | 7,795.00 | 7,795.00 | 7,613.00 | 7,765.00 | 774.13 | 82,480 |
| 2023-07-14 | 7,900.00 | 8,090.00 | 7,560.00 | 7,571.49 | 754.84 | 126,220 |
| 2023-07-13 | 7,500.00 | 7,764.97 | 7,500.00 | 7,748.42 | 772.47 | 34,950 |
| 2023-07-12 | 7,247.00 | 7,408.00 | 7,247.00 | 7,377.93 | 735.54 | 25,890 |
| 2023-07-11 | 7,200.02 | 7,300.00 | 7,198.00 | 7,210.00 | 718.80 | 11,260 |
| 2023-07-10 | 7,151.40 | 7,241.59 | 7,118.00 | 7,156.02 | 713.42 | 21,670 |
| 2023-07-07 | 7,240.06 | 7,387.00 | 7,240.06 | 7,305.02 | 728.27 | 26,520 |
| 2023-07-06 | 7,158.97 | 7,280.00 | 7,100.08 | 7,244.38 | 722.22 | 10,570 |
| 2023-07-05 | 7,200.00 | 7,330.00 | 7,200.00 | 7,233.29 | 721.12 | 35,450 |
| 2023-07-04 | 7,250.03 | 7,250.03 | 7,200.00 | 7,200.00 | 717.80 | 470 |
| 2023-07-03 | 7,250.00 | 7,250.01 | 7,200.00 | 7,200.00 | 717.80 | 2,990 |
| 2023-06-30 | 7,055.50 | 7,280.00 | 7,055.50 | 7,241.95 | 721.98 | 22,180 |
| 2023-06-29 | 7,080.00 | 7,080.00 | 6,912.67 | 6,984.74 | 696.34 | 116,610 |
| 2023-06-28 | 6,989.00 | 7,125.53 | 6,930.42 | 7,032.78 | 701.13 | 66,410 |
| 2023-06-27 | 7,000.00 | 7,155.00 | 6,901.02 | 7,150.28 | 712.84 | 44,340 |
| 2023-06-26 | 7,300.00 | 7,300.01 | 6,880.01 | 7,000.00 | 697.86 | 22,050 |
| 2023-06-23 | 7,396.53 | 7,396.53 | 7,230.02 | 7,262.99 | 724.08 | 46,060 |
| 2023-06-22 | 7,367.61 | 7,440.00 | 7,290.01 | 7,352.40 | 732.99 | 49,910 |
| 2023-06-21 | 7,537.26 | 7,537.26 | 7,230.00 | 7,376.20 | 735.37 | 23,500 |
| 2023-06-20 | 7,345.00 | 7,561.17 | 7,320.00 | 7,554.68 | 753.16 | 74,780 |
| 2023-06-19 | 7,253.93 | 7,253.93 | 7,180.00 | 7,240.00 | 721.79 | 1,020 |
| 2023-06-16 | 7,324.00 | 7,461.76 | 7,300.00 | 7,318.87 | 729.65 | 142,840 |
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.