NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 2,555.58 | 2,560.00 | 2,490.01 | 2,501.28 | 249.23 | 18,330 |
| 2022-09-23 | 2,500.00 | 2,535.02 | 2,478.00 | 2,523.28 | 251.42 | 31,880 |
| 2022-09-22 | 2,580.00 | 2,580.00 | 2,482.00 | 2,531.06 | 252.20 | 41,800 |
| 2022-09-21 | 2,625.60 | 2,790.00 | 2,625.60 | 2,658.86 | 264.93 | 91,020 |
| 2022-09-20 | 2,645.00 | 2,694.00 | 2,625.01 | 2,630.01 | 262.06 | 32,850 |
| 2022-09-19 | 2,599.76 | 2,699.99 | 2,599.76 | 2,661.86 | 265.23 | 81,010 |
| 2022-09-15 | 2,616.00 | 2,644.99 | 2,580.03 | 2,599.78 | 259.05 | 16,500 |
| 2022-09-14 | 2,646.58 | 2,658.59 | 2,588.02 | 2,605.00 | 259.57 | 24,540 |
| 2022-09-13 | 2,800.00 | 2,800.00 | 2,634.96 | 2,641.59 | 263.21 | 70,350 |
| 2022-09-12 | 2,869.99 | 2,879.99 | 2,824.99 | 2,869.34 | 285.91 | 71,260 |
| 2022-09-09 | 2,814.84 | 2,880.00 | 2,814.84 | 2,860.88 | 285.06 | 243,600 |
| 2022-09-08 | 2,700.00 | 2,789.99 | 2,690.01 | 2,776.38 | 276.64 | 41,620 |
| 2022-09-07 | 2,716.93 | 2,769.99 | 2,682.01 | 2,750.38 | 274.05 | 33,820 |
| 2022-09-06 | 2,730.00 | 2,765.00 | 2,695.00 | 2,716.93 | 270.64 | 133,230 |
| 2022-09-05 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 271.94 | 230 |
| 2022-09-02 | 2,823.00 | 2,823.99 | 2,710.02 | 2,721.73 | 271.12 | 114,090 |
| 2022-09-01 | 2,960.00 | 2,960.00 | 2,689.02 | 2,814.86 | 280.39 | 295,770 |
| 2022-08-31 | 3,106.39 | 3,113.00 | 3,016.01 | 3,060.00 | 304.81 | 36,680 |
| 2022-08-30 | 3,189.00 | 3,189.00 | 3,065.04 | 3,106.39 | 309.43 | 31,820 |
| 2022-08-29 | 3,248.00 | 3,261.00 | 3,150.03 | 3,177.21 | 316.49 | 22,270 |
| 2022-08-26 | 3,323.29 | 3,335.00 | 3,275.00 | 3,300.00 | 328.72 | 38,970 |
| 2022-08-25 | 3,399.99 | 3,570.00 | 3,395.02 | 3,557.77 | 354.40 | 60,450 |
| 2022-08-24 | 3,410.00 | 3,492.49 | 3,397.00 | 3,439.80 | 342.65 | 92,010 |
| 2022-08-23 | 3,426.19 | 3,515.02 | 3,405.01 | 3,448.93 | 343.55 | 24,120 |
| 2022-08-22 | 3,630.00 | 3,630.00 | 3,420.01 | 3,426.19 | 341.29 | 88,700 |
| 2022-08-19 | 3,730.00 | 3,730.00 | 3,590.01 | 3,619.98 | 360.59 | 41,790 |
| 2022-08-18 | 3,664.84 | 3,792.21 | 3,664.84 | 3,772.63 | 375.80 | 69,790 |
| 2022-08-17 | 3,710.02 | 3,741.33 | 3,650.00 | 3,664.84 | 365.06 | 24,350 |
| 2022-08-16 | 3,800.00 | 3,800.00 | 3,710.00 | 3,741.33 | 372.68 | 55,250 |
| 2022-08-15 | 3,707.86 | 3,800.00 | 3,702.22 | 3,796.78 | 378.21 | 64,310 |
| 2022-08-12 | 3,600.00 | 3,710.88 | 3,600.00 | 3,707.86 | 369.35 | 26,570 |
| 2022-08-11 | 3,601.32 | 3,720.01 | 3,571.00 | 3,584.67 | 357.08 | 19,350 |
| 2022-08-10 | 3,500.00 | 3,625.00 | 3,460.00 | 3,619.40 | 360.54 | 176,380 |
| 2022-08-09 | 3,597.96 | 3,597.96 | 3,390.01 | 3,456.03 | 344.26 | 155,120 |
| 2022-08-08 | 3,576.00 | 3,680.00 | 3,500.11 | 3,601.79 | 358.78 | 285,370 |
| 2022-08-05 | 3,897.79 | 3,920.00 | 3,810.04 | 3,858.65 | 384.37 | 57,810 |
| 2022-08-04 | 3,857.02 | 3,915.00 | 3,830.00 | 3,897.79 | 388.27 | 53,500 |
| 2022-08-03 | 3,825.02 | 3,875.00 | 3,760.00 | 3,869.53 | 385.45 | 60,330 |
| 2022-08-02 | 3,748.99 | 3,882.00 | 3,735.00 | 3,862.87 | 384.79 | 120,410 |
| 2022-08-01 | 3,680.03 | 3,818.00 | 3,680.00 | 3,750.01 | 373.55 | 2,750,120 |
| 2022-07-29 | 3,600.00 | 3,716.99 | 3,600.00 | 3,701.83 | 368.75 | 46,270 |
| 2022-07-28 | 3,620.00 | 3,680.00 | 3,550.01 | 3,645.94 | 363.18 | 27,310 |
| 2022-07-27 | 3,481.00 | 3,640.00 | 3,434.88 | 3,622.03 | 360.80 | 99,370 |
| 2022-07-26 | 3,411.00 | 3,446.05 | 3,350.01 | 3,378.30 | 336.52 | 92,680 |
| 2022-07-25 | 3,570.75 | 3,570.75 | 3,411.01 | 3,479.05 | 346.56 | 20,910 |
| 2022-07-22 | 3,640.01 | 3,640.01 | 3,519.38 | 3,554.68 | 354.09 | 52,660 |
| 2022-07-21 | 3,661.04 | 3,739.96 | 3,616.01 | 3,723.30 | 370.89 | 1,181,210 |
| 2022-07-20 | 3,489.99 | 3,680.00 | 3,450.00 | 3,661.03 | 364.68 | 1,220,220 |
| 2022-07-19 | 3,325.95 | 3,500.00 | 3,325.95 | 3,489.91 | 347.64 | 35,020 |
| 2022-07-18 | 3,334.00 | 3,449.99 | 3,289.96 | 3,292.43 | 327.97 | 51,390 |
| 2022-07-15 | 3,239.00 | 3,250.00 | 3,188.92 | 3,232.34 | 321.98 | 23,220 |
| 2022-07-14 | 3,130.00 | 3,209.99 | 3,100.00 | 3,186.33 | 317.40 | 27,740 |
| 2022-07-13 | 3,129.99 | 3,180.00 | 3,040.00 | 3,150.62 | 313.84 | 42,110 |
| 2022-07-12 | 3,179.99 | 3,210.00 | 3,110.00 | 3,138.23 | 312.61 | 40,520 |
| 2022-07-11 | 3,145.00 | 3,183.43 | 3,125.00 | 3,138.27 | 312.61 | 29,160 |
| 2022-07-08 | 3,140.01 | 3,274.00 | 3,140.01 | 3,244.21 | 323.16 | 1,334,800 |
| 2022-07-07 | 3,177.00 | 3,264.98 | 3,177.00 | 3,249.05 | 323.64 | 95,470 |
| 2022-07-06 | 3,080.00 | 3,163.99 | 3,076.00 | 3,125.98 | 311.39 | 1,318,930 |
| 2022-07-05 | 2,900.00 | 3,069.00 | 2,900.00 | 3,062.76 | 305.09 | 55,250 |
| 2022-07-04 | 2,942.63 | 2,998.95 | 2,942.63 | 2,985.00 | 297.34 | 7,690 |
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.