NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3,710.00 | 3,710.00 | 3,642.00 | 3,661.64 | 3,653.30 | 35,113 |
| 2026-04-28 | 3,695.00 | 3,732.20 | 3,630.00 | 3,710.56 | 3,702.11 | 39,293 |
| 2026-04-27 | 3,643.10 | 3,766.00 | 3,600.01 | 3,760.47 | 3,751.91 | 15,181 |
| 2026-04-24 | 3,499.99 | 3,666.58 | 3,499.99 | 3,617.00 | 3,608.77 | 31,788 |
| 2026-04-23 | 3,525.80 | 3,535.00 | 3,447.86 | 3,468.91 | 3,461.01 | 6,076 |
| 2026-04-22 | 3,480.00 | 3,510.00 | 3,451.38 | 3,498.93 | 3,490.96 | 29,655 |
| 2026-04-21 | 3,495.00 | 3,505.23 | 3,452.41 | 3,473.15 | 3,465.24 | 22,935 |
| 2026-04-20 | 3,473.54 | 3,495.00 | 3,430.02 | 3,488.46 | 3,480.52 | 12,035 |
| 2026-04-17 | 3,420.00 | 3,491.00 | 3,420.00 | 3,488.56 | 3,480.62 | 40,001 |
| 2026-04-16 | 3,415.78 | 3,449.99 | 3,385.00 | 3,420.76 | 3,412.97 | 7,455 |
| 2026-04-15 | 3,363.50 | 3,459.99 | 3,363.50 | 3,422.86 | 3,415.07 | 44,418 |
| 2026-04-14 | 3,279.99 | 3,390.31 | 3,279.99 | 3,380.40 | 3,372.70 | 32,652 |
| 2026-04-13 | 3,247.59 | 3,293.82 | 3,217.28 | 3,268.65 | 3,261.21 | 27,643 |
| 2026-04-10 | 3,195.75 | 3,278.89 | 3,195.75 | 3,264.22 | 3,256.79 | 38,578 |
| 2026-04-09 | 3,155.00 | 3,196.00 | 3,154.68 | 3,190.09 | 3,182.83 | 13,803 |
| 2026-04-08 | 3,184.95 | 3,220.00 | 3,150.00 | 3,168.46 | 3,161.25 | 26,754 |
| 2026-04-07 | 3,117.00 | 3,154.00 | 3,090.00 | 3,135.58 | 3,128.44 | 4,350 |
| 2026-04-06 | 3,137.00 | 3,162.00 | 3,127.00 | 3,152.53 | 3,145.35 | 19,207 |
| 2026-04-01 | 3,123.73 | 3,164.98 | 3,120.01 | 3,138.60 | 3,131.45 | 69,617 |
| 2026-03-31 | 3,005.07 | 3,126.00 | 3,005.07 | 3,121.96 | 3,114.85 | 12,328 |
| 2026-03-30 | 3,040.00 | 3,050.00 | 2,980.00 | 2,987.04 | 2,980.24 | 10,978 |
| 2026-03-27 | 3,090.00 | 3,090.00 | 3,030.00 | 3,035.51 | 3,028.60 | 11,808 |
| 2026-03-26 | 3,159.00 | 3,159.00 | 3,066.00 | 3,078.99 | 3,071.98 | 32,283 |
| 2026-03-25 | 3,138.00 | 3,212.59 | 3,138.00 | 3,175.06 | 3,167.83 | 5,512 |
| 2026-03-24 | 3,131.01 | 3,142.49 | 3,100.00 | 3,117.96 | 3,110.86 | 6,715 |
| 2026-03-23 | 3,140.00 | 3,161.99 | 3,107.01 | 3,125.67 | 3,118.55 | 22,561 |
| 2026-03-20 | 3,175.27 | 3,175.27 | 3,090.00 | 3,103.28 | 3,096.22 | 16,191 |
| 2026-03-19 | 3,173.21 | 3,191.75 | 3,153.00 | 3,172.00 | 3,164.78 | 13,789 |
| 2026-03-18 | 3,228.00 | 3,245.90 | 3,210.00 | 3,217.44 | 3,210.12 | 12,726 |
| 2026-03-17 | 3,244.00 | 3,250.99 | 3,212.00 | 3,216.72 | 3,209.40 | 5,803 |
| 2026-03-13 | 3,256.01 | 3,306.44 | 3,222.61 | 3,230.41 | 3,223.06 | 23,527 |
| 2026-03-12 | 3,285.00 | 3,292.76 | 3,242.01 | 3,258.92 | 3,251.50 | 14,205 |
| 2026-03-11 | 3,250.00 | 3,304.99 | 3,250.00 | 3,280.91 | 3,273.44 | 13,700 |
| 2026-03-10 | 3,210.00 | 3,260.00 | 3,200.01 | 3,233.80 | 3,226.26 | 5,561 |
| 2026-03-09 | 3,148.69 | 3,230.00 | 3,127.44 | 3,210.19 | 3,202.71 | 14,666 |
| 2026-03-06 | 3,216.00 | 3,254.99 | 3,150.01 | 3,168.27 | 3,160.88 | 14,242 |
| 2026-03-05 | 3,210.10 | 3,263.89 | 3,155.01 | 3,232.80 | 3,225.26 | 11,864 |
| 2026-03-04 | 3,170.01 | 3,247.98 | 3,170.01 | 3,210.75 | 3,203.27 | 51,569 |
| 2026-03-03 | 3,149.92 | 3,209.99 | 3,137.00 | 3,184.30 | 3,176.88 | 9,735 |
| 2026-03-02 | 3,035.83 | 3,182.00 | 3,035.83 | 3,163.07 | 3,155.70 | 29,330 |
| 2026-02-27 | 3,174.00 | 3,174.00 | 3,040.00 | 3,053.39 | 3,046.27 | 29,491 |
| 2026-02-26 | 3,370.24 | 3,370.24 | 3,170.00 | 3,177.47 | 3,170.06 | 43,323 |
| 2026-02-25 | 3,331.87 | 3,388.25 | 3,331.86 | 3,377.06 | 3,369.19 | 34,651 |
| 2026-02-24 | 3,295.00 | 3,328.00 | 3,276.00 | 3,323.78 | 3,316.03 | 9,835 |
| 2026-02-23 | 3,243.32 | 3,324.00 | 3,243.32 | 3,304.92 | 3,297.22 | 17,012 |
| 2026-02-20 | 3,228.79 | 3,262.48 | 3,200.01 | 3,249.99 | 3,242.41 | 13,293 |
| 2026-02-19 | 3,205.71 | 3,248.00 | 3,205.71 | 3,233.16 | 3,225.62 | 22,306 |
| 2026-02-18 | 3,205.00 | 3,264.98 | 3,205.00 | 3,236.89 | 3,229.34 | 18,905 |
| 2026-02-17 | 3,123.57 | 3,192.71 | 3,087.31 | 3,166.07 | 3,158.69 | 38,193 |
| 2026-02-16 | 3,141.00 | 3,300.00 | 3,135.99 | 3,135.99 | 3,128.68 | 490 |
| 2026-02-13 | 3,190.00 | 3,190.00 | 3,122.00 | 3,128.93 | 3,121.64 | 18,770 |
| 2026-02-12 | 3,287.32 | 3,297.00 | 3,212.86 | 3,229.22 | 3,221.69 | 20,216 |
| 2026-02-11 | 3,265.07 | 3,319.99 | 3,254.01 | 3,270.97 | 3,263.35 | 25,258 |
| 2026-02-10 | 3,275.00 | 3,311.00 | 3,238.00 | 3,248.78 | 3,241.21 | 10,887 |
| 2026-02-09 | 3,199.99 | 3,320.50 | 3,194.93 | 3,262.40 | 3,254.80 | 18,910 |
| 2026-02-06 | 3,062.20 | 3,224.00 | 3,024.60 | 3,212.03 | 3,204.54 | 49,223 |
| 2026-02-05 | 3,006.96 | 3,061.84 | 2,979.02 | 2,993.88 | 2,986.90 | 44,106 |
| 2026-02-04 | 3,099.81 | 3,099.81 | 2,983.02 | 3,022.08 | 3,015.04 | 23,740 |
| 2026-02-03 | 3,295.91 | 3,295.91 | 3,045.00 | 3,099.81 | 3,092.58 | 35,389 |
| 2026-01-30 | 3,321.00 | 3,369.98 | 3,309.85 | 3,332.47 | 3,324.70 | 18,373 |
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.