Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NVDA.MX stock page

NVIDIA Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-174,870.004,950.004,869.004,893.54487.81106,840
2023-03-164,600.004,786.004,575.004,783.11476.801,350,860
2023-03-154,440.004,590.854,430.004,559.98454.5672,300
2023-03-144,399.994,525.004,394.744,459.11444.502,254,930
2023-03-134,300.004,400.004,250.004,378.00436.4214,940
2023-03-104,280.004,333.064,225.974,250.00423.66956,610
2023-03-094,361.024,400.004,262.004,303.58429.00932,750
2023-03-084,240.004,350.004,224.004,337.27432.36480,300
2023-03-074,250.004,361.104,240.004,242.00422.861,865,240
2023-03-064,311.004,357.124,251.584,251.58423.743,716,720
2023-03-034,195.004,285.504,192.004,285.50427.1212,700
2023-03-024,103.604,217.114,103.604,217.11420.3116,390
2023-03-014,195.004,195.004,080.044,124.71411.1041,740
2023-02-284,300.004,362.044,255.004,255.10424.0928,180
2023-02-274,285.154,390.004,280.014,300.01428.5710,670
2023-02-244,300.004,310.004,225.024,280.55426.63125,940
2023-02-234,200.004,380.894,200.004,348.75433.43217,500
2023-02-223,810.643,873.453,760.003,810.00379.7337,950
2023-02-213,904.993,904.993,810.023,810.64379.8043,230
2023-02-203,942.593,942.593,942.593,942.59392.950
2023-02-174,000.014,000.013,852.503,942.59392.9535,770
2023-02-164,215.004,215.004,090.004,090.00407.6422,380
2023-02-154,215.004,240.004,105.014,240.00422.5949,610
2023-02-144,039.394,264.994,031.004,261.74424.7634,820
2023-02-134,007.004,099.003,982.004,055.50404.2027,020
2023-02-104,139.004,139.003,900.003,970.00395.6848,230
2023-02-094,203.334,369.954,183.234,183.23416.9384,480
2023-02-084,214.884,300.004,183.004,194.72418.0825,820
2023-02-074,055.004,200.004,000.004,188.95417.5077,590
2023-02-033,950.004,089.993,950.003,988.08397.4844,980
2023-02-023,934.984,099.993,934.984,000.39398.712,080,030
2023-02-013,700.003,940.003,700.003,900.24388.73219,060
2023-01-313,601.003,699.993,570.003,664.41365.2229,400
2023-01-303,800.003,800.003,601.003,601.00358.908,960
2023-01-273,700.003,870.003,700.003,822.79381.01134,660
2023-01-263,700.003,800.003,648.003,714.73370.241,146,690
2023-01-253,575.003,630.003,500.003,628.00361.591,669,070
2023-01-243,595.333,670.003,567.213,592.76358.0857,480
2023-01-233,370.003,611.583,370.003,599.47358.751,867,010
2023-01-203,263.003,365.003,190.003,364.03335.2827,660
2023-01-193,225.003,234.003,190.003,194.66318.4037,900
2023-01-183,322.003,322.003,243.093,297.54328.66104,460
2023-01-173,170.003,337.993,170.003,300.00328.9086,540
2023-01-163,170.003,170.003,170.003,170.00315.94320
2023-01-133,071.003,170.003,071.003,170.00315.9420,470
2023-01-122,979.573,129.942,979.573,105.09309.4877,270
2023-01-112,992.013,012.832,976.002,998.03298.8123,200
2023-01-102,980.103,034.002,970.013,020.29301.0229,670
2023-01-092,939.993,069.992,939.993,010.00300.0075,840
2023-01-062,710.002,873.002,710.002,847.00283.7550,420
2023-01-052,839.592,839.592,750.012,758.84274.972,530
2023-01-042,850.002,860.392,770.002,844.90283.5412,400
2023-01-032,899.992,899.992,744.012,770.00276.082,280
2023-01-022,842.002,842.002,842.002,842.00283.25360
2022-12-302,825.992,850.002,825.992,842.00283.25850
2022-12-292,785.002,850.002,752.002,850.00284.0591,080
2022-12-282,731.502,745.002,699.502,724.15271.5153,030
2022-12-272,923.012,923.012,720.012,720.01271.1070,620
2022-12-262,969.092,969.092,969.092,969.09295.9270
2022-12-232,968.002,974.992,856.012,920.01291.0324,680
← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-104.2435 MXN
2026-06-044.3230 MXN
2026-03-110.1765 MXN
2025-12-040.1823 MXN
2025-09-110.1853 MXN
2025-06-110.1894 MXN
2025-03-120.2017 MXN
2024-12-050.2018 MXN
2024-09-120.1968 MXN
2024-06-110.1844 MXN
2024-03-050.6762 MXN
2023-12-050.6991 MXN
2023-09-060.7031 MXN
2023-06-070.6950 MXN
2023-03-070.7268 MXN
2022-11-300.7749 MXN
2022-09-070.8016 MXN
2022-06-080.7844 MXN
2022-03-020.8311 MXN
2021-12-010.8503 MXN
2021-08-310.8016 MXN
2021-06-093.1436 MXN
2021-03-093.4064 MXN
2020-12-033.1816 MXN
2020-09-013.4792 MXN
2020-06-043.4800 MXN
2020-02-273.1084 MXN
2019-11-283.1412 MXN
2019-11-276.4000 MXN
2019-08-283.2040 MXN
2019-05-303.0532 MXN
2019-02-286.4000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.