NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4,969.80 | 5,021.00 | 4,821.03 | 4,920.00 | 489.99 | 229,450 |
| 2022-04-05 | 5,440.00 | 5,440.00 | 5,156.99 | 5,182.19 | 516.10 | 81,760 |
| 2022-04-04 | 5,315.00 | 5,440.05 | 5,288.51 | 5,431.53 | 540.93 | 115,610 |
| 2022-04-01 | 5,400.00 | 5,496.56 | 5,220.00 | 5,282.43 | 526.08 | 97,470 |
| 2022-03-31 | 5,500.01 | 5,600.00 | 5,450.00 | 5,486.84 | 546.44 | 24,360 |
| 2022-03-30 | 5,700.00 | 5,700.00 | 5,474.98 | 5,490.77 | 546.83 | 98,030 |
| 2022-03-29 | 5,705.90 | 5,799.96 | 5,590.39 | 5,713.59 | 569.02 | 169,480 |
| 2022-03-28 | 5,571.00 | 5,672.99 | 5,480.00 | 5,663.65 | 564.05 | 100,490 |
| 2022-03-25 | 5,648.10 | 5,664.99 | 5,440.00 | 5,525.58 | 550.30 | 75,740 |
| 2022-03-24 | 5,270.00 | 5,694.34 | 5,270.00 | 5,645.10 | 562.20 | 356,880 |
| 2022-03-23 | 5,250.00 | 5,360.11 | 5,181.68 | 5,204.34 | 518.31 | 409,070 |
| 2022-03-22 | 5,393.00 | 5,512.00 | 5,313.00 | 5,381.06 | 535.91 | 206,760 |
| 2022-03-18 | 5,078.00 | 5,410.00 | 5,078.00 | 5,369.83 | 534.79 | 219,850 |
| 2022-03-17 | 5,048.00 | 5,100.00 | 4,970.00 | 5,086.67 | 506.59 | 55,860 |
| 2022-03-16 | 4,839.00 | 5,078.92 | 4,819.43 | 5,040.00 | 501.94 | 2,046,020 |
| 2022-03-15 | 4,455.00 | 4,790.00 | 4,455.00 | 4,771.68 | 475.22 | 771,630 |
| 2022-03-14 | 4,600.00 | 4,629.81 | 4,430.01 | 4,491.73 | 447.34 | 67,210 |
| 2022-03-11 | 4,792.50 | 4,842.97 | 4,620.05 | 4,633.23 | 461.43 | 18,260 |
| 2022-03-10 | 4,789.00 | 4,789.00 | 4,600.00 | 4,743.96 | 472.46 | 36,030 |
| 2022-03-09 | 4,690.00 | 4,840.00 | 4,690.00 | 4,819.73 | 480.00 | 1,602,390 |
| 2022-03-08 | 4,550.00 | 4,750.00 | 4,468.53 | 4,625.95 | 460.70 | 144,570 |
| 2022-03-07 | 4,751.12 | 4,818.00 | 4,570.00 | 4,585.36 | 456.66 | 214,100 |
| 2022-03-04 | 4,925.00 | 4,925.00 | 4,710.00 | 4,751.11 | 473.17 | 53,900 |
| 2022-03-03 | 5,002.54 | 5,010.00 | 4,861.01 | 4,865.01 | 484.51 | 19,090 |
| 2022-03-02 | 4,913.32 | 5,025.00 | 4,891.00 | 5,002.54 | 498.21 | 45,120 |
| 2022-03-01 | 4,944.40 | 4,994.38 | 4,783.42 | 4,801.44 | 478.10 | 61,320 |
| 2022-02-28 | 4,843.00 | 5,023.94 | 4,830.00 | 4,944.40 | 492.33 | 42,660 |
| 2022-02-25 | 4,821.78 | 4,948.68 | 4,792.35 | 4,909.24 | 488.83 | 80,120 |
| 2022-02-24 | 4,336.00 | 4,885.00 | 4,315.26 | 4,879.89 | 485.91 | 264,600 |
| 2022-02-23 | 4,770.00 | 4,896.89 | 4,520.00 | 4,530.98 | 451.17 | 68,210 |
| 2022-02-22 | 4,690.00 | 4,876.79 | 4,683.18 | 4,758.01 | 473.77 | 238,700 |
| 2022-02-21 | 4,780.00 | 4,780.00 | 4,600.00 | 4,630.67 | 461.09 | 4,790 |
| 2022-02-18 | 5,000.00 | 5,032.02 | 4,696.50 | 4,800.86 | 478.04 | 355,140 |
| 2022-02-17 | 5,298.00 | 5,298.00 | 4,920.00 | 4,979.20 | 495.80 | 178,210 |
| 2022-02-16 | 5,335.27 | 5,387.40 | 5,213.58 | 5,382.35 | 535.94 | 899,470 |
| 2022-02-15 | 5,052.00 | 5,410.00 | 5,052.00 | 5,391.82 | 536.88 | 935,630 |
| 2022-02-14 | 4,911.00 | 5,063.00 | 4,885.00 | 4,959.05 | 493.79 | 209,680 |
| 2022-02-11 | 5,303.16 | 5,303.16 | 4,890.00 | 4,914.60 | 489.37 | 265,170 |
| 2022-02-10 | 5,300.00 | 5,486.01 | 5,270.00 | 5,288.54 | 526.60 | 108,510 |
| 2022-02-09 | 5,250.00 | 5,464.09 | 5,206.30 | 5,459.75 | 543.65 | 170,210 |
| 2022-02-08 | 5,060.00 | 5,191.00 | 4,956.48 | 5,172.00 | 515.00 | 92,860 |
| 2022-02-04 | 4,999.99 | 5,077.00 | 4,900.00 | 5,054.42 | 503.29 | 43,000 |
| 2022-02-03 | 5,178.50 | 5,178.50 | 4,913.23 | 4,934.12 | 491.31 | 51,430 |
| 2022-02-02 | 5,244.30 | 5,300.00 | 5,090.00 | 5,180.78 | 515.87 | 209,060 |
| 2022-02-01 | 5,080.00 | 5,199.91 | 4,921.00 | 5,040.02 | 501.85 | 150,700 |
| 2022-01-31 | 4,850.00 | 5,099.99 | 4,818.20 | 5,010.28 | 498.89 | 100,130 |
| 2022-01-28 | 4,550.81 | 4,748.36 | 4,435.00 | 4,714.63 | 469.45 | 241,290 |
| 2022-01-27 | 4,879.76 | 4,927.80 | 4,511.56 | 4,573.88 | 455.44 | 280,260 |
| 2022-01-26 | 4,805.00 | 4,948.00 | 4,620.01 | 4,713.20 | 469.31 | 651,880 |
| 2022-01-25 | 4,676.62 | 4,729.96 | 4,556.01 | 4,655.63 | 463.58 | 219,820 |
| 2022-01-24 | 4,600.00 | 4,800.00 | 4,330.00 | 4,756.54 | 473.63 | 205,400 |
| 2022-01-21 | 4,800.00 | 5,049.83 | 4,768.16 | 4,814.96 | 479.44 | 302,730 |
| 2022-01-20 | 5,158.70 | 5,222.99 | 4,950.00 | 4,979.07 | 495.78 | 145,110 |
| 2022-01-19 | 5,301.00 | 5,400.00 | 5,135.03 | 5,158.70 | 513.67 | 104,870 |
| 2022-01-18 | 5,400.00 | 5,424.03 | 5,279.40 | 5,282.71 | 526.02 | 119,340 |
| 2022-01-17 | 5,456.46 | 5,456.46 | 5,456.46 | 5,456.46 | 543.32 | 0 |
| 2022-01-14 | 5,402.00 | 5,514.00 | 5,350.00 | 5,456.46 | 543.32 | 135,870 |
| 2022-01-13 | 5,780.00 | 5,780.00 | 5,399.98 | 5,403.05 | 538.00 | 429,790 |
| 2022-01-12 | 5,799.98 | 5,846.99 | 5,658.00 | 5,693.06 | 566.88 | 132,050 |
| 2022-01-11 | 5,585.26 | 5,716.99 | 5,490.00 | 5,657.74 | 563.36 | 87,450 |
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.