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
2022-12-223,122.003,122.002,920.003,008.00299.8034,470
2022-12-213,198.003,260.013,198.003,244.40323.3618,860
2022-12-203,140.003,237.003,130.003,188.68317.8137,420
2022-12-193,220.113,249.993,206.003,222.00321.1313,660
2022-12-163,254.013,302.003,254.013,289.21327.8383,890
2022-12-153,300.013,384.983,300.003,369.99335.8845,330
2022-12-143,540.683,600.003,450.003,476.20346.4632,280
2022-12-133,569.003,688.003,490.003,523.07351.13114,790
2022-12-093,375.023,492.363,356.803,356.80334.5620,060
2022-12-083,187.773,365.003,187.773,363.24335.2069,640
2022-12-073,158.703,170.003,111.913,165.11315.4613,430
2022-12-063,256.003,256.003,135.003,146.30313.5856,350
2022-12-053,301.003,345.003,260.093,263.33325.2534,630
2022-12-023,185.003,279.003,168.513,239.81322.905,290
2022-12-013,239.003,300.533,202.013,299.95328.9055,190
2022-11-303,010.023,255.003,010.023,239.50322.8721,910
2022-11-293,005.003,021.502,964.513,005.00299.425,000
2022-11-283,145.393,149.993,035.013,039.29302.848,530
2022-11-253,150.003,183.453,141.503,151.00313.979,020
2022-11-243,182.003,182.003,182.003,182.00317.0680
2022-11-233,120.003,199.623,120.003,177.79316.6425,630
2022-11-223,025.003,115.003,025.003,104.58309.3420,630
2022-11-183,050.013,058.002,952.652,990.05297.9355,850
2022-11-173,100.003,159.993,000.023,024.38301.35102,470
2022-11-163,199.993,199.993,068.003,081.83307.0889,000
2022-11-153,250.003,279.003,200.003,224.28321.27276,180
2022-11-143,178.003,200.003,130.003,174.74316.3434,500
2022-11-113,055.993,190.003,055.993,178.49316.71131,810
2022-11-102,872.003,044.002,850.003,031.87302.1085,690
2022-11-092,779.982,779.982,699.002,700.00269.0380,860
2022-11-082,875.002,879.992,792.002,852.01284.1872,100
2022-11-072,760.002,790.002,727.002,784.01277.4021,020
2022-11-042,709.002,760.002,685.002,760.00275.0125,620
2022-11-032,670.002,690.002,565.002,656.32264.6870,140
2022-11-012,673.132,730.002,670.002,676.35266.68199,030
2022-10-312,735.002,735.002,640.002,676.55266.702,204,320
2022-10-282,650.002,740.002,646.702,732.12272.23928,420
2022-10-272,691.002,750.002,618.012,620.00261.0622,950
2022-10-262,532.002,650.002,532.002,578.93256.9749,240
2022-10-252,550.002,639.982,550.002,629.84262.04159,240
2022-10-242,500.002,509.952,410.002,509.95250.1025,010
2022-10-212,445.002,485.102,402.002,484.04247.5114,830
2022-10-202,485.002,555.002,435.002,445.00243.627,720
2022-10-192,480.002,480.002,409.002,409.00240.0440,260
2022-10-182,405.012,480.002,341.002,355.04234.6631,630
2022-10-172,300.002,389.962,300.002,382.00237.3564,090
2022-10-142,415.002,425.002,260.002,261.32225.3224,510
2022-10-132,280.002,409.982,188.002,393.00238.4428,720
2022-10-122,345.002,345.002,289.882,301.00229.2738,350
2022-10-112,286.012,351.712,260.502,293.43228.5216,050
2022-10-102,420.002,420.002,280.002,350.00234.1610,650
2022-10-072,545.002,545.002,420.002,425.42241.67128,510
2022-10-062,693.002,740.002,640.002,640.00263.0582,720
2022-10-052,594.272,660.002,544.002,651.28264.183,600
2022-10-042,570.002,640.002,570.002,613.81260.4427,650
2022-10-032,455.622,533.002,440.022,520.30251.1357,550
2022-09-302,467.002,527.002,450.002,455.62244.6822,370
2022-09-292,558.902,558.902,411.772,466.44245.7652,380
2022-09-282,570.002,585.002,532.002,571.30256.2141,530
2022-09-272,552.642,585.922,496.732,500.03249.11152,680
← NewerPage 17 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.