NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 5,437.00 | 5,585.26 | 5,260.01 | 5,540.03 | 551.64 | 159,940 |
| 2022-01-07 | 5,730.00 | 5,754.00 | 5,539.00 | 5,562.08 | 553.84 | 73,370 |
| 2022-01-06 | 5,698.00 | 5,829.00 | 5,556.01 | 5,765.16 | 574.06 | 73,910 |
| 2022-01-05 | 5,870.01 | 5,994.99 | 5,669.00 | 5,706.14 | 568.18 | 312,040 |
| 2022-01-04 | 6,224.00 | 6,259.97 | 5,814.21 | 6,034.98 | 600.93 | 66,000 |
| 2022-01-03 | 6,130.00 | 6,319.97 | 6,130.00 | 6,158.09 | 613.18 | 33,100 |
| 2021-12-31 | 6,050.00 | 6,090.62 | 6,020.00 | 6,037.27 | 601.15 | 38,790 |
| 2021-12-30 | 6,160.00 | 6,238.20 | 6,067.50 | 6,084.05 | 605.81 | 18,430 |
| 2021-12-29 | 6,242.47 | 6,242.47 | 6,063.97 | 6,183.16 | 615.68 | 99,630 |
| 2021-12-28 | 6,410.00 | 6,440.00 | 6,180.00 | 6,268.31 | 624.16 | 131,510 |
| 2021-12-27 | 6,139.71 | 6,439.88 | 6,139.71 | 6,395.56 | 636.83 | 165,560 |
| 2021-12-24 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 607.40 | 1,110 |
| 2021-12-23 | 6,190.00 | 6,203.00 | 6,091.48 | 6,135.98 | 610.98 | 48,440 |
| 2021-12-22 | 6,001.00 | 6,125.01 | 5,946.00 | 6,067.65 | 604.18 | 71,820 |
| 2021-12-21 | 5,897.20 | 6,057.26 | 5,694.11 | 6,028.67 | 600.30 | 101,020 |
| 2021-12-20 | 5,665.00 | 5,834.99 | 5,627.00 | 5,747.88 | 572.34 | 133,600 |
| 2021-12-17 | 5,799.86 | 5,990.00 | 5,789.08 | 5,824.83 | 580.00 | 120,820 |
| 2021-12-16 | 6,499.99 | 6,499.99 | 5,846.58 | 5,906.34 | 588.12 | 173,990 |
| 2021-12-15 | 6,140.00 | 6,414.76 | 5,968.00 | 6,350.99 | 632.39 | 257,480 |
| 2021-12-14 | 5,800.00 | 6,057.58 | 5,757.02 | 6,009.18 | 598.36 | 193,950 |
| 2021-12-13 | 6,265.00 | 6,278.67 | 5,920.00 | 5,964.51 | 593.91 | 155,530 |
| 2021-12-10 | 6,748.80 | 6,748.80 | 6,243.00 | 6,278.67 | 625.19 | 259,980 |
| 2021-12-09 | 6,749.99 | 6,768.50 | 6,381.00 | 6,425.58 | 639.82 | 230,760 |
| 2021-12-08 | 6,730.00 | 6,841.18 | 6,583.75 | 6,671.52 | 664.31 | 86,140 |
| 2021-12-07 | 6,596.57 | 6,794.99 | 6,490.28 | 6,780.83 | 675.19 | 78,300 |
| 2021-12-06 | 6,449.99 | 6,449.99 | 5,980.00 | 6,388.37 | 636.11 | 183,220 |
| 2021-12-03 | 6,780.00 | 6,811.21 | 6,452.25 | 6,476.68 | 644.91 | 158,730 |
| 2021-12-02 | 6,720.00 | 6,924.75 | 6,621.53 | 6,835.05 | 680.59 | 157,200 |
| 2021-12-01 | 7,026.00 | 7,060.98 | 6,735.01 | 6,767.40 | 673.86 | 63,360 |
| 2021-11-30 | 7,234.74 | 7,234.74 | 6,850.01 | 6,961.19 | 693.07 | 87,780 |
| 2021-11-29 | 7,093.22 | 7,239.00 | 6,993.98 | 7,208.18 | 717.66 | 123,550 |
| 2021-11-26 | 6,900.00 | 7,075.01 | 6,864.00 | 6,975.39 | 694.48 | 129,990 |
| 2021-11-25 | 7,099.95 | 7,150.00 | 6,169.00 | 6,624.73 | 659.57 | 11,560 |
| 2021-11-24 | 6,767.20 | 7,024.21 | 6,681.25 | 7,010.25 | 697.95 | 54,740 |
| 2021-11-23 | 6,732.49 | 6,836.00 | 6,570.00 | 6,726.89 | 669.74 | 194,760 |
| 2021-11-22 | 6,904.56 | 7,250.00 | 6,715.31 | 6,763.22 | 673.36 | 976,340 |
| 2021-11-19 | 6,699.00 | 6,898.99 | 6,619.12 | 6,866.10 | 683.60 | 107,170 |
| 2021-11-18 | 6,590.00 | 6,849.99 | 6,503.86 | 6,593.80 | 656.49 | 305,050 |
| 2021-11-17 | 6,386.00 | 6,386.00 | 5,957.83 | 6,025.30 | 599.89 | 206,820 |
| 2021-11-16 | 6,240.00 | 6,319.00 | 6,190.00 | 6,252.68 | 622.53 | 137,350 |
| 2021-11-12 | 6,200.00 | 6,282.46 | 6,095.00 | 6,238.78 | 621.14 | 56,790 |
| 2021-11-11 | 6,200.00 | 6,305.00 | 6,123.00 | 6,298.09 | 627.05 | 47,000 |
| 2021-11-10 | 6,050.00 | 6,275.00 | 5,894.99 | 6,082.58 | 605.59 | 412,040 |
| 2021-11-09 | 6,550.00 | 6,550.00 | 6,100.00 | 6,234.55 | 620.72 | 599,360 |
| 2021-11-08 | 6,100.01 | 6,314.99 | 6,100.00 | 6,250.07 | 622.27 | 74,940 |
| 2021-11-05 | 6,125.66 | 6,409.99 | 6,004.30 | 6,048.96 | 602.24 | 1,279,910 |
| 2021-11-04 | 5,529.99 | 6,449.99 | 5,529.99 | 6,111.81 | 608.50 | 1,055,820 |
| 2021-11-03 | 5,414.51 | 5,573.01 | 5,414.51 | 5,482.52 | 545.85 | 205,790 |
| 2021-11-01 | 5,300.00 | 5,396.00 | 5,225.00 | 5,356.95 | 533.35 | 867,040 |
| 2021-10-29 | 5,100.00 | 5,288.36 | 5,100.00 | 5,257.89 | 523.48 | 413,760 |
| 2021-10-28 | 5,020.00 | 5,080.00 | 4,992.00 | 5,070.30 | 504.81 | 337,170 |
| 2021-10-27 | 5,000.00 | 5,050.00 | 4,929.17 | 4,972.09 | 495.03 | 55,460 |
| 2021-10-26 | 4,800.00 | 5,081.50 | 4,800.00 | 5,011.27 | 498.93 | 605,430 |
| 2021-10-25 | 4,625.00 | 4,713.36 | 4,599.32 | 4,690.00 | 466.94 | 146,580 |
| 2021-10-22 | 4,599.00 | 4,655.91 | 4,575.31 | 4,589.81 | 456.97 | 92,140 |
| 2021-10-21 | 4,477.00 | 4,605.32 | 4,477.00 | 4,600.00 | 457.98 | 291,670 |
| 2021-10-20 | 4,500.01 | 4,515.00 | 4,447.76 | 4,451.00 | 443.15 | 279,890 |
| 2021-10-19 | 4,535.00 | 4,544.98 | 4,468.05 | 4,510.00 | 449.02 | 20,730 |
← NewerPage 21 of 21 · 1,258 trading days
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.