NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3,283.79 | 3,310.00 | 3,220.01 | 3,303.20 | 3,295.50 | 21,447 |
| 2026-01-28 | 3,277.00 | 3,315.00 | 3,275.00 | 3,289.02 | 3,281.35 | 20,503 |
| 2026-01-27 | 3,221.76 | 3,274.99 | 3,209.01 | 3,239.45 | 3,231.90 | 32,319 |
| 2026-01-26 | 3,259.30 | 3,276.30 | 3,218.93 | 3,237.95 | 3,230.40 | 32,520 |
| 2026-01-23 | 3,262.00 | 3,309.59 | 3,248.01 | 3,258.59 | 3,250.99 | 29,824 |
| 2026-01-22 | 3,217.81 | 3,251.99 | 3,215.36 | 3,219.71 | 3,212.20 | 14,835 |
| 2026-01-21 | 3,122.14 | 3,240.00 | 3,120.00 | 3,219.32 | 3,211.82 | 27,657 |
| 2026-01-20 | 3,249.00 | 3,249.00 | 3,130.00 | 3,142.29 | 3,134.97 | 24,644 |
| 2026-01-19 | 3,277.32 | 3,277.32 | 3,216.28 | 3,249.00 | 3,241.43 | 1,087 |
| 2026-01-16 | 3,311.00 | 3,370.00 | 3,285.00 | 3,291.54 | 3,283.87 | 20,797 |
| 2026-01-15 | 3,279.30 | 3,364.99 | 3,279.30 | 3,300.47 | 3,292.78 | 40,073 |
| 2026-01-14 | 3,297.62 | 3,297.62 | 3,223.61 | 3,259.45 | 3,251.85 | 14,100 |
| 2026-01-13 | 3,316.00 | 3,358.54 | 3,280.00 | 3,297.62 | 3,289.93 | 38,804 |
| 2026-01-12 | 3,315.00 | 3,351.03 | 3,285.11 | 3,321.94 | 3,314.20 | 19,231 |
| 2026-01-09 | 3,343.78 | 3,349.73 | 3,308.00 | 3,329.98 | 3,322.22 | 26,580 |
| 2026-01-08 | 3,384.83 | 3,414.99 | 3,308.00 | 3,320.00 | 3,312.26 | 36,307 |
| 2026-01-07 | 3,370.00 | 3,439.67 | 3,355.01 | 3,395.63 | 3,387.71 | 14,943 |
| 2026-01-06 | 3,405.00 | 3,446.99 | 3,359.49 | 3,365.48 | 3,357.64 | 43,348 |
| 2026-01-05 | 3,398.91 | 3,475.00 | 3,333.10 | 3,367.78 | 3,359.93 | 17,373 |
| 2026-01-02 | 3,380.00 | 3,456.20 | 3,370.01 | 3,379.42 | 3,371.54 | 3,933 |
| 2025-12-31 | 3,389.99 | 3,420.00 | 3,360.01 | 3,368.65 | 3,360.80 | 11,767 |
| 2025-12-30 | 3,385.00 | 3,390.00 | 3,352.28 | 3,377.18 | 3,369.31 | 5,471 |
| 2025-12-29 | 3,385.09 | 3,385.09 | 3,336.09 | 3,376.91 | 3,369.04 | 40,342 |
| 2025-12-26 | 3,383.00 | 3,449.00 | 3,383.00 | 3,402.11 | 3,394.18 | 20,066 |
| 2025-12-24 | 3,369.00 | 3,380.00 | 3,339.01 | 3,372.85 | 3,364.99 | 4,596 |
| 2025-12-23 | 3,300.00 | 3,390.00 | 3,294.00 | 3,388.16 | 3,380.26 | 12,820 |
| 2025-12-22 | 3,275.30 | 3,308.99 | 3,275.30 | 3,295.97 | 3,288.29 | 28,153 |
| 2025-12-19 | 3,148.83 | 3,260.00 | 3,148.83 | 3,255.10 | 3,247.51 | 28,678 |
| 2025-12-18 | 3,110.00 | 3,166.01 | 3,086.92 | 3,132.22 | 3,124.92 | 20,747 |
| 2025-12-17 | 3,200.00 | 3,200.00 | 3,064.33 | 3,085.86 | 3,078.67 | 28,706 |
| 2025-12-16 | 3,173.00 | 3,199.99 | 3,140.51 | 3,193.05 | 3,185.61 | 34,409 |
| 2025-12-15 | 3,240.00 | 3,240.00 | 3,160.01 | 3,172.58 | 3,165.18 | 52,502 |
| 2025-12-11 | 3,310.00 | 3,310.00 | 3,190.11 | 3,259.89 | 3,252.29 | 24,771 |
| 2025-12-10 | 3,365.00 | 3,374.00 | 3,314.11 | 3,337.81 | 3,330.03 | 20,324 |
| 2025-12-09 | 3,418.36 | 3,418.36 | 3,349.56 | 3,358.07 | 3,350.24 | 14,549 |
| 2025-12-08 | 3,325.00 | 3,429.09 | 3,321.43 | 3,375.28 | 3,367.41 | 19,975 |
| 2025-12-05 | 3,335.51 | 3,336.62 | 3,295.00 | 3,301.32 | 3,293.62 | 11,212 |
| 2025-12-04 | 3,290.01 | 3,358.50 | 3,285.00 | 3,339.38 | 3,331.60 | 19,023 |
| 2025-12-03 | 3,310.00 | 3,327.90 | 3,277.00 | 3,283.75 | 3,275.91 | 15,351 |
| 2025-12-02 | 3,307.45 | 3,392.99 | 3,294.88 | 3,317.81 | 3,309.89 | 21,696 |
| 2025-12-01 | 3,219.99 | 3,299.98 | 3,199.00 | 3,291.00 | 3,283.15 | 34,121 |
| 2025-11-28 | 3,332.00 | 3,332.00 | 3,231.00 | 3,235.56 | 3,227.84 | 21,353 |
| 2025-11-27 | 3,310.00 | 3,350.00 | 3,310.00 | 3,332.00 | 3,324.05 | 863 |
| 2025-11-26 | 3,293.76 | 3,354.00 | 3,277.78 | 3,304.90 | 3,297.01 | 73,237 |
| 2025-11-25 | 3,300.00 | 3,300.00 | 3,136.00 | 3,264.38 | 3,256.59 | 53,845 |
| 2025-11-24 | 3,325.19 | 3,395.00 | 3,270.01 | 3,358.73 | 3,350.71 | 62,978 |
| 2025-11-21 | 3,330.00 | 3,410.12 | 3,205.40 | 3,319.66 | 3,311.74 | 83,249 |
| 2025-11-20 | 3,560.00 | 3,589.98 | 3,318.01 | 3,331.13 | 3,323.18 | 43,719 |
| 2025-11-19 | 3,360.01 | 3,444.69 | 3,358.64 | 3,426.13 | 3,417.95 | 34,421 |
| 2025-11-18 | 3,420.00 | 3,420.00 | 3,308.25 | 3,341.94 | 3,333.96 | 17,972 |
| 2025-11-14 | 3,390.03 | 3,498.97 | 3,320.01 | 3,473.58 | 3,465.29 | 11,777 |
| 2025-11-13 | 3,524.10 | 3,524.10 | 3,370.00 | 3,411.44 | 3,403.30 | 42,629 |
| 2025-11-12 | 3,578.00 | 3,578.00 | 3,500.00 | 3,537.08 | 3,528.64 | 20,623 |
| 2025-11-11 | 3,649.98 | 3,649.98 | 3,510.00 | 3,541.94 | 3,533.49 | 36,017 |
| 2025-11-10 | 3,543.00 | 3,674.98 | 3,543.00 | 3,666.91 | 3,658.16 | 51,994 |
| 2025-11-07 | 3,438.00 | 3,474.99 | 3,310.15 | 3,467.98 | 3,459.70 | 66,617 |
| 2025-11-06 | 3,649.00 | 3,677.19 | 3,471.00 | 3,494.72 | 3,486.38 | 49,487 |
| 2025-11-05 | 3,719.61 | 3,771.22 | 3,621.00 | 3,649.00 | 3,640.29 | 20,754 |
| 2025-11-04 | 3,772.00 | 3,799.99 | 3,705.01 | 3,719.61 | 3,710.73 | 38,513 |
| 2025-11-03 | 3,845.00 | 3,909.99 | 3,821.95 | 3,833.04 | 3,823.89 | 28,808 |
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.