NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3,674.61 | 3,682.00 | 3,617.61 | 3,642.25 | 3,638.17 | 8,620 |
| 2026-07-22 | 3,573.00 | 3,729.00 | 3,573.00 | 3,693.08 | 3,688.94 | 33,368 |
| 2026-07-21 | 3,545.02 | 3,611.08 | 3,545.02 | 3,597.71 | 3,593.68 | 10,836 |
| 2026-07-20 | 3,560.01 | 3,619.99 | 3,525.12 | 3,538.46 | 3,534.49 | 23,389 |
| 2026-07-17 | 3,575.00 | 3,615.00 | 3,479.99 | 3,565.51 | 3,561.51 | 8,971 |
| 2026-07-16 | 3,640.00 | 3,640.00 | 3,590.01 | 3,595.50 | 3,591.47 | 22,092 |
| 2026-07-15 | 3,690.00 | 3,705.01 | 3,581.71 | 3,685.51 | 3,681.38 | 86,032 |
| 2026-07-14 | 3,576.74 | 3,705.46 | 3,550.01 | 3,688.61 | 3,684.48 | 29,209 |
| 2026-07-13 | 3,661.40 | 3,677.99 | 3,563.60 | 3,572.79 | 3,568.79 | 15,665 |
| 2026-07-10 | 3,550.00 | 3,685.25 | 3,550.00 | 3,667.79 | 3,663.68 | 34,338 |
| 2026-07-09 | 3,578.17 | 3,585.00 | 3,498.53 | 3,574.10 | 3,570.09 | 28,579 |
| 2026-07-08 | 3,436.19 | 3,595.00 | 3,436.19 | 3,580.19 | 3,576.18 | 30,021 |
| 2026-07-07 | 3,370.00 | 3,466.50 | 3,341.01 | 3,436.19 | 3,432.34 | 19,075 |
| 2026-07-06 | 3,440.00 | 3,451.66 | 3,400.00 | 3,412.49 | 3,408.67 | 19,017 |
| 2026-07-03 | 3,421.18 | 3,460.00 | 3,421.18 | 3,442.52 | 3,438.66 | 437 |
| 2026-07-02 | 3,449.06 | 3,470.00 | 3,365.05 | 3,391.78 | 3,387.98 | 27,986 |
| 2026-07-01 | 3,488.99 | 3,511.19 | 3,390.99 | 3,478.31 | 3,474.41 | 16,826 |
| 2026-06-30 | 3,402.89 | 3,500.11 | 3,401.59 | 3,482.72 | 3,478.82 | 77,463 |
| 2026-06-29 | 3,393.00 | 3,414.99 | 3,377.07 | 3,398.64 | 3,394.83 | 19,894 |
| 2026-06-26 | 3,430.00 | 3,430.00 | 3,344.01 | 3,400.38 | 3,396.57 | 31,863 |
| 2026-06-25 | 3,524.17 | 3,524.17 | 3,390.01 | 3,407.42 | 3,403.60 | 42,102 |
| 2026-06-24 | 3,520.00 | 3,554.96 | 3,470.35 | 3,488.28 | 3,484.37 | 17,932 |
| 2026-06-23 | 3,545.00 | 3,577.99 | 3,500.15 | 3,523.66 | 3,519.71 | 32,890 |
| 2026-06-22 | 3,668.39 | 3,712.30 | 3,604.06 | 3,616.41 | 3,612.36 | 20,010 |
| 2026-06-19 | 3,637.10 | 3,641.13 | 3,561.00 | 3,611.55 | 3,607.50 | 777 |
| 2026-06-18 | 3,551.03 | 3,664.99 | 3,551.03 | 3,655.38 | 3,651.28 | 12,960 |
| 2026-06-17 | 3,580.00 | 3,599.99 | 3,531.16 | 3,560.27 | 3,556.28 | 33,440 |
| 2026-06-16 | 3,663.19 | 3,663.19 | 3,579.00 | 3,586.32 | 3,582.30 | 12,555 |
| 2026-06-15 | 3,548.29 | 3,664.98 | 3,548.29 | 3,644.99 | 3,640.91 | 14,184 |
| 2026-06-12 | 3,510.00 | 3,579.95 | 3,510.00 | 3,516.85 | 3,512.91 | 25,475 |
| 2026-06-11 | 3,483.00 | 3,540.50 | 3,471.69 | 3,529.99 | 3,526.03 | 9,186 |
| 2026-06-10 | 3,638.99 | 3,638.99 | 3,480.01 | 3,501.09 | 3,497.17 | 11,757 |
| 2026-06-09 | 3,640.00 | 3,669.00 | 3,483.56 | 3,597.60 | 3,593.57 | 55,172 |
| 2026-06-08 | 3,660.00 | 3,673.59 | 3,598.00 | 3,632.69 | 3,628.62 | 56,175 |
| 2026-06-05 | 3,710.00 | 3,717.42 | 3,575.80 | 3,602.73 | 3,598.69 | 26,910 |
| 2026-06-04 | 3,719.00 | 3,826.00 | 3,659.44 | 3,788.10 | 3,783.85 | 10,354 |
| 2026-06-03 | 3,846.00 | 3,846.00 | 3,720.01 | 3,735.78 | 3,727.28 | 18,348 |
| 2026-06-02 | 3,920.00 | 4,010.00 | 3,830.00 | 3,838.06 | 3,829.32 | 37,386 |
| 2026-06-01 | 3,715.00 | 3,900.97 | 3,715.00 | 3,880.94 | 3,872.10 | 31,119 |
| 2026-05-29 | 3,723.72 | 3,779.79 | 3,670.01 | 3,731.28 | 3,722.79 | 31,684 |
| 2026-05-28 | 3,700.00 | 3,729.99 | 3,669.80 | 3,707.07 | 3,698.63 | 32,564 |
| 2026-05-27 | 3,713.00 | 3,713.00 | 3,629.65 | 3,693.34 | 3,684.93 | 43,804 |
| 2026-05-26 | 3,819.99 | 3,819.99 | 3,674.00 | 3,705.91 | 3,697.47 | 66,179 |
| 2026-05-25 | 3,760.00 | 3,850.00 | 3,759.99 | 3,840.00 | 3,831.26 | 1,565 |
| 2026-05-22 | 3,800.00 | 3,825.99 | 3,723.00 | 3,734.17 | 3,725.67 | 56,924 |
| 2026-05-21 | 3,850.00 | 3,948.99 | 3,782.25 | 3,802.69 | 3,794.03 | 40,974 |
| 2026-05-20 | 3,888.00 | 3,914.99 | 3,837.50 | 3,862.55 | 3,853.76 | 59,453 |
| 2026-05-19 | 3,849.55 | 3,901.86 | 3,782.25 | 3,838.31 | 3,829.57 | 17,508 |
| 2026-05-18 | 3,960.00 | 3,960.00 | 3,790.00 | 3,830.40 | 3,821.68 | 40,761 |
| 2026-05-15 | 3,950.01 | 4,026.74 | 3,903.25 | 3,921.05 | 3,912.12 | 40,297 |
| 2026-05-14 | 3,950.01 | 4,072.00 | 3,950.01 | 4,058.89 | 4,049.65 | 94,544 |
| 2026-05-13 | 3,835.43 | 3,910.00 | 3,820.00 | 3,876.13 | 3,867.31 | 40,268 |
| 2026-05-12 | 3,753.48 | 3,859.99 | 3,705.55 | 3,810.48 | 3,801.81 | 33,607 |
| 2026-05-11 | 3,680.00 | 3,820.00 | 3,675.01 | 3,772.74 | 3,764.15 | 63,086 |
| 2026-05-08 | 3,664.49 | 3,741.00 | 3,664.49 | 3,700.31 | 3,691.89 | 62,729 |
| 2026-05-07 | 3,578.00 | 3,686.00 | 3,569.21 | 3,657.49 | 3,649.16 | 29,701 |
| 2026-05-06 | 3,428.20 | 3,588.00 | 3,428.20 | 3,580.14 | 3,571.99 | 53,648 |
| 2026-05-05 | 3,480.00 | 3,484.99 | 3,403.67 | 3,411.15 | 3,403.38 | 42,577 |
| 2026-05-04 | 3,490.00 | 3,508.45 | 3,410.00 | 3,481.00 | 3,473.08 | 67,689 |
| 2026-04-30 | 3,685.00 | 3,685.00 | 3,490.00 | 3,498.68 | 3,490.71 | 24,719 |
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.