NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 7,350.00 | 7,400.00 | 7,275.00 | 7,322.62 | 730.02 | 226,940 |
| 2023-06-14 | 7,005.00 | 7,347.00 | 7,005.00 | 7,302.85 | 728.05 | 45,050 |
| 2023-06-13 | 6,900.00 | 7,060.00 | 6,773.45 | 7,032.65 | 701.12 | 90,740 |
| 2023-06-12 | 6,736.00 | 6,820.00 | 6,690.01 | 6,787.02 | 676.63 | 13,590 |
| 2023-06-09 | 6,800.00 | 6,868.00 | 6,670.00 | 6,675.00 | 665.46 | 464,050 |
| 2023-06-08 | 6,576.00 | 6,759.94 | 6,576.00 | 6,749.98 | 672.94 | 17,460 |
| 2023-06-07 | 6,755.00 | 6,830.00 | 6,488.00 | 6,522.33 | 650.24 | 401,960 |
| 2023-06-06 | 6,780.00 | 6,828.17 | 6,685.00 | 6,708.57 | 668.74 | 354,260 |
| 2023-06-05 | 6,850.00 | 6,870.00 | 6,770.00 | 6,826.58 | 680.50 | 42,710 |
| 2023-06-02 | 7,021.44 | 7,021.44 | 6,850.01 | 6,905.89 | 688.41 | 47,230 |
| 2023-06-01 | 6,735.99 | 7,025.00 | 6,735.99 | 6,970.81 | 694.88 | 91,080 |
| 2023-05-31 | 7,033.00 | 7,090.00 | 6,700.00 | 6,768.54 | 674.72 | 415,750 |
| 2023-05-30 | 7,130.00 | 7,308.00 | 7,010.00 | 7,062.70 | 704.04 | 565,000 |
| 2023-05-29 | 6,834.34 | 6,921.00 | 6,834.34 | 6,910.50 | 688.87 | 3,180 |
| 2023-05-26 | 6,733.71 | 6,905.35 | 6,670.00 | 6,868.69 | 684.70 | 220,460 |
| 2023-05-25 | 6,999.00 | 7,035.00 | 6,500.02 | 6,783.58 | 676.22 | 679,090 |
| 2023-05-24 | 5,380.00 | 5,437.51 | 5,320.00 | 5,414.47 | 539.74 | 121,450 |
| 2023-05-23 | 5,563.20 | 5,604.00 | 5,505.80 | 5,531.78 | 551.43 | 31,860 |
| 2023-05-22 | 5,569.00 | 5,639.99 | 5,552.24 | 5,588.21 | 557.06 | 98,470 |
| 2023-05-19 | 5,600.00 | 5,600.00 | 5,475.02 | 5,556.34 | 553.88 | 69,210 |
| 2023-05-18 | 5,351.00 | 5,630.05 | 5,351.00 | 5,605.01 | 558.73 | 77,300 |
| 2023-05-17 | 5,209.93 | 5,308.00 | 5,160.00 | 5,295.27 | 527.85 | 21,730 |
| 2023-05-16 | 5,123.14 | 5,205.29 | 5,106.00 | 5,117.18 | 510.10 | 17,360 |
| 2023-05-15 | 5,020.98 | 5,052.00 | 5,020.98 | 5,045.13 | 502.92 | 17,060 |
| 2023-05-12 | 4,992.96 | 5,016.99 | 4,948.50 | 4,978.11 | 496.24 | 154,270 |
| 2023-05-11 | 5,090.00 | 5,100.00 | 4,995.00 | 5,021.39 | 500.55 | 100,180 |
| 2023-05-10 | 5,105.40 | 5,129.93 | 5,002.82 | 5,002.83 | 498.70 | 19,670 |
| 2023-05-09 | 5,150.80 | 5,160.03 | 5,050.00 | 5,080.00 | 506.40 | 10,970 |
| 2023-05-08 | 5,080.00 | 5,195.15 | 5,073.00 | 5,176.69 | 516.03 | 14,540 |
| 2023-05-05 | 5,033.00 | 5,110.00 | 5,033.00 | 5,100.88 | 508.48 | 8,790 |
| 2023-05-04 | 4,935.00 | 4,990.00 | 4,911.00 | 4,942.46 | 492.69 | 11,930 |
| 2023-05-03 | 4,987.24 | 5,049.99 | 4,972.00 | 5,007.47 | 499.17 | 22,910 |
| 2023-05-02 | 5,131.00 | 5,150.00 | 5,050.00 | 5,059.23 | 504.33 | 20,330 |
| 2023-04-28 | 4,940.00 | 4,987.99 | 4,915.13 | 4,987.22 | 497.15 | 3,700 |
| 2023-04-27 | 4,950.00 | 4,950.00 | 4,830.00 | 4,899.36 | 488.39 | 29,400 |
| 2023-04-26 | 4,800.01 | 4,940.00 | 4,800.01 | 4,875.00 | 485.96 | 7,770 |
| 2023-04-25 | 4,886.98 | 4,886.99 | 4,747.91 | 4,762.38 | 474.73 | 32,610 |
| 2023-04-24 | 4,850.00 | 4,864.50 | 4,825.00 | 4,858.25 | 484.29 | 5,990 |
| 2023-04-21 | 4,860.00 | 4,887.65 | 4,840.00 | 4,887.65 | 487.22 | 7,550 |
| 2023-04-20 | 5,000.00 | 5,049.97 | 4,865.78 | 4,887.66 | 487.22 | 23,930 |
| 2023-04-19 | 4,990.00 | 5,040.00 | 4,984.00 | 5,037.91 | 502.20 | 21,340 |
| 2023-04-18 | 4,927.59 | 5,060.00 | 4,920.00 | 4,990.00 | 497.42 | 20,490 |
| 2023-04-17 | 4,823.00 | 4,861.34 | 4,785.02 | 4,858.54 | 484.32 | 108,480 |
| 2023-04-14 | 4,800.00 | 4,824.00 | 4,730.03 | 4,823.00 | 480.78 | 118,450 |
| 2023-04-13 | 4,808.00 | 4,850.00 | 4,770.00 | 4,776.00 | 476.09 | 51,010 |
| 2023-04-12 | 4,880.00 | 4,880.00 | 4,790.00 | 4,808.00 | 479.28 | 20,300 |
| 2023-04-11 | 5,000.01 | 5,000.01 | 4,945.03 | 4,947.42 | 493.18 | 15,890 |
| 2023-04-10 | 4,895.87 | 5,010.00 | 4,895.87 | 5,009.98 | 499.42 | 875,040 |
| 2023-04-05 | 4,865.00 | 4,925.00 | 4,853.00 | 4,920.48 | 490.49 | 226,900 |
| 2023-04-04 | 5,000.00 | 5,026.00 | 4,958.10 | 4,960.92 | 494.53 | 25,390 |
| 2023-04-03 | 5,000.00 | 5,050.00 | 4,950.01 | 5,029.48 | 501.36 | 41,410 |
| 2023-03-31 | 4,944.99 | 5,018.88 | 4,944.99 | 4,985.85 | 497.01 | 16,660 |
| 2023-03-30 | 4,875.03 | 4,979.99 | 4,875.03 | 4,955.01 | 493.94 | 32,640 |
| 2023-03-29 | 4,880.00 | 4,904.40 | 4,824.41 | 4,870.00 | 485.46 | 18,800 |
| 2023-03-28 | 4,850.03 | 4,850.03 | 4,749.99 | 4,800.00 | 478.48 | 37,640 |
| 2023-03-27 | 4,940.00 | 4,940.00 | 4,850.00 | 4,864.09 | 484.87 | 32,720 |
| 2023-03-24 | 5,048.00 | 5,048.00 | 4,895.00 | 4,939.00 | 492.34 | 53,350 |
| 2023-03-23 | 5,000.00 | 5,080.00 | 4,990.00 | 5,068.27 | 505.23 | 42,860 |
| 2023-03-22 | 4,900.00 | 5,080.00 | 4,850.01 | 4,965.65 | 495.00 | 82,700 |
| 2023-03-21 | 4,893.00 | 4,909.13 | 4,730.01 | 4,905.81 | 489.03 | 77,010 |
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.