NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 3,049.99 | 3,049.99 | 2,915.01 | 2,939.99 | 292.86 | 225,120 |
| 2022-06-30 | 3,114.00 | 3,136.99 | 3,000.00 | 3,061.09 | 304.92 | 56,730 |
| 2022-06-29 | 3,150.00 | 3,180.00 | 3,059.04 | 3,114.58 | 310.25 | 56,300 |
| 2022-06-28 | 3,398.00 | 3,421.00 | 3,215.00 | 3,228.51 | 321.60 | 62,530 |
| 2022-06-27 | 3,441.00 | 3,441.00 | 3,324.00 | 3,364.24 | 335.12 | 40,460 |
| 2022-06-24 | 3,281.00 | 3,400.00 | 3,281.00 | 3,377.94 | 336.48 | 122,800 |
| 2022-06-23 | 3,281.01 | 3,281.01 | 3,183.50 | 3,255.08 | 324.25 | 33,990 |
| 2022-06-22 | 3,319.00 | 3,337.49 | 3,281.00 | 3,281.00 | 326.83 | 56,080 |
| 2022-06-21 | 3,280.40 | 3,430.05 | 3,280.40 | 3,327.71 | 331.48 | 67,650 |
| 2022-06-20 | 3,240.01 | 3,240.01 | 3,240.01 | 3,240.01 | 322.74 | 340 |
| 2022-06-17 | 3,213.01 | 3,264.00 | 3,170.00 | 3,242.06 | 322.95 | 67,460 |
| 2022-06-16 | 3,240.00 | 3,274.99 | 3,149.00 | 3,167.58 | 315.53 | 30,420 |
| 2022-06-15 | 3,270.00 | 3,420.00 | 3,209.00 | 3,360.97 | 334.79 | 98,320 |
| 2022-06-14 | 3,250.00 | 3,307.00 | 3,170.00 | 3,263.37 | 325.07 | 118,940 |
| 2022-06-13 | 3,329.99 | 3,329.99 | 3,203.02 | 3,214.86 | 320.24 | 35,900 |
| 2022-06-10 | 3,500.00 | 3,500.00 | 3,365.00 | 3,398.10 | 338.49 | 62,590 |
| 2022-06-09 | 3,600.01 | 3,700.00 | 3,569.97 | 3,607.64 | 359.36 | 138,410 |
| 2022-06-08 | 3,739.99 | 3,749.98 | 3,635.00 | 3,635.00 | 362.09 | 89,570 |
| 2022-06-07 | 3,675.00 | 3,721.97 | 3,580.00 | 3,714.20 | 369.90 | 15,810 |
| 2022-06-06 | 3,688.32 | 3,750.00 | 3,650.00 | 3,687.49 | 367.24 | 22,290 |
| 2022-06-03 | 3,730.00 | 3,794.39 | 3,640.00 | 3,663.31 | 364.83 | 70,030 |
| 2022-06-02 | 3,610.00 | 3,839.99 | 3,582.00 | 3,822.66 | 380.70 | 70,220 |
| 2022-06-01 | 3,720.50 | 3,736.99 | 3,590.00 | 3,616.20 | 360.14 | 28,200 |
| 2022-05-31 | 3,790.00 | 3,790.00 | 3,610.01 | 3,680.43 | 366.54 | 87,290 |
| 2022-05-30 | 3,704.72 | 3,797.00 | 3,704.72 | 3,795.31 | 377.98 | 2,050 |
| 2022-05-27 | 3,570.00 | 3,695.00 | 3,570.00 | 3,671.04 | 365.60 | 324,050 |
| 2022-05-26 | 3,270.00 | 3,569.99 | 3,177.00 | 3,532.67 | 351.82 | 100,670 |
| 2022-05-25 | 3,210.98 | 3,378.65 | 3,210.98 | 3,336.87 | 332.32 | 49,840 |
| 2022-05-24 | 3,172.00 | 3,265.50 | 3,134.02 | 3,210.98 | 319.78 | 181,000 |
| 2022-05-23 | 3,240.00 | 3,378.19 | 3,230.00 | 3,330.01 | 331.64 | 20,520 |
| 2022-05-20 | 3,380.00 | 3,383.00 | 3,134.50 | 3,264.31 | 325.10 | 120,960 |
| 2022-05-19 | 3,368.46 | 3,500.01 | 3,333.34 | 3,418.51 | 340.45 | 35,540 |
| 2022-05-18 | 3,599.37 | 3,624.99 | 3,385.00 | 3,406.99 | 339.31 | 49,640 |
| 2022-05-17 | 3,618.87 | 3,639.99 | 3,531.20 | 3,617.47 | 360.27 | 64,830 |
| 2022-05-16 | 3,548.04 | 3,550.00 | 3,430.01 | 3,452.91 | 343.88 | 64,630 |
| 2022-05-13 | 3,400.00 | 3,600.00 | 3,370.00 | 3,548.04 | 353.35 | 46,530 |
| 2022-05-12 | 3,306.00 | 3,397.99 | 3,159.97 | 3,259.62 | 324.63 | 75,450 |
| 2022-05-11 | 3,620.67 | 3,620.67 | 3,380.00 | 3,386.99 | 337.31 | 185,600 |
| 2022-05-10 | 3,535.01 | 3,699.99 | 3,479.96 | 3,602.66 | 358.79 | 125,690 |
| 2022-05-09 | 3,749.99 | 3,749.99 | 3,445.00 | 3,447.73 | 343.36 | 266,640 |
| 2022-05-06 | 3,789.99 | 3,899.00 | 3,650.00 | 3,775.70 | 376.03 | 259,310 |
| 2022-05-05 | 3,935.00 | 3,936.00 | 3,760.00 | 3,797.39 | 378.19 | 65,810 |
| 2022-05-04 | 3,985.00 | 4,093.99 | 3,800.01 | 4,068.86 | 405.22 | 162,760 |
| 2022-05-03 | 4,006.13 | 4,049.99 | 3,924.99 | 3,944.71 | 392.86 | 32,850 |
| 2022-05-02 | 3,798.00 | 3,999.99 | 3,759.65 | 3,973.05 | 395.68 | 38,620 |
| 2022-04-29 | 4,019.99 | 4,147.19 | 3,788.00 | 3,797.52 | 378.20 | 31,810 |
| 2022-04-28 | 3,949.96 | 4,095.00 | 3,825.00 | 4,048.07 | 403.15 | 52,550 |
| 2022-04-27 | 3,805.36 | 3,900.00 | 3,750.00 | 3,755.76 | 374.04 | 121,050 |
| 2022-04-26 | 4,029.99 | 4,029.99 | 3,800.00 | 3,835.13 | 381.94 | 40,910 |
| 2022-04-25 | 3,940.00 | 4,029.99 | 3,889.96 | 4,020.26 | 400.38 | 57,300 |
| 2022-04-22 | 4,070.00 | 4,199.98 | 3,941.02 | 3,969.85 | 395.36 | 81,900 |
| 2022-04-21 | 4,469.99 | 4,469.99 | 4,045.02 | 4,049.56 | 403.30 | 121,780 |
| 2022-04-20 | 4,523.00 | 4,523.00 | 4,250.00 | 4,307.15 | 428.95 | 271,020 |
| 2022-04-19 | 4,300.03 | 4,484.00 | 4,254.90 | 4,446.80 | 442.86 | 89,310 |
| 2022-04-18 | 4,299.99 | 4,394.98 | 4,219.00 | 4,293.20 | 427.56 | 154,430 |
| 2022-04-13 | 4,345.00 | 4,499.97 | 4,300.00 | 4,420.03 | 440.20 | 330,450 |
| 2022-04-12 | 4,450.00 | 4,514.99 | 4,226.01 | 4,265.42 | 424.80 | 98,520 |
| 2022-04-11 | 4,600.00 | 4,600.00 | 4,335.02 | 4,373.74 | 435.59 | 131,190 |
| 2022-04-08 | 4,900.00 | 4,900.00 | 4,631.00 | 4,637.89 | 461.89 | 162,220 |
| 2022-04-07 | 4,945.99 | 5,003.79 | 4,750.00 | 4,936.85 | 491.67 | 112,190 |
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.