NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3,845.00 | 3,909.99 | 3,821.95 | 3,833.04 | 3,823.89 | 28,808 |
| 2025-10-31 | 3,800.00 | 3,857.99 | 3,750.62 | 3,783.97 | 3,774.94 | 15,506 |
| 2025-10-30 | 3,800.00 | 3,815.99 | 3,736.10 | 3,757.68 | 3,748.71 | 28,388 |
| 2025-10-29 | 3,802.01 | 3,919.99 | 3,773.01 | 3,822.38 | 3,813.26 | 50,099 |
| 2025-10-28 | 3,524.00 | 3,740.00 | 3,524.00 | 3,705.76 | 3,696.92 | 64,147 |
| 2025-10-27 | 3,440.00 | 3,529.99 | 3,440.00 | 3,518.99 | 3,510.59 | 18,437 |
| 2025-10-24 | 3,370.00 | 3,455.00 | 3,366.99 | 3,438.34 | 3,430.13 | 20,471 |
| 2025-10-23 | 3,311.00 | 3,364.99 | 3,305.01 | 3,348.12 | 3,340.13 | 21,342 |
| 2025-10-22 | 3,343.28 | 3,361.53 | 3,265.00 | 3,321.53 | 3,313.60 | 13,968 |
| 2025-10-21 | 3,371.00 | 3,371.00 | 3,316.77 | 3,343.28 | 3,335.30 | 14,008 |
| 2025-10-20 | 3,386.00 | 3,406.00 | 3,338.30 | 3,361.89 | 3,353.87 | 14,749 |
| 2025-10-17 | 3,333.01 | 3,385.99 | 3,328.58 | 3,365.33 | 3,357.30 | 11,859 |
| 2025-10-16 | 3,345.15 | 3,369.99 | 3,316.03 | 3,348.77 | 3,340.78 | 33,559 |
| 2025-10-15 | 3,416.80 | 3,416.80 | 3,285.01 | 3,317.30 | 3,309.38 | 45,982 |
| 2025-10-14 | 3,450.00 | 3,450.00 | 3,325.01 | 3,337.40 | 3,329.44 | 64,200 |
| 2025-10-13 | 3,415.84 | 3,514.99 | 3,415.84 | 3,474.56 | 3,466.27 | 11,072 |
| 2025-10-10 | 3,550.00 | 3,613.99 | 3,395.01 | 3,408.73 | 3,400.60 | 40,359 |
| 2025-10-09 | 3,500.00 | 3,576.99 | 3,500.00 | 3,538.97 | 3,530.52 | 21,063 |
| 2025-10-08 | 3,459.99 | 3,475.99 | 3,441.81 | 3,452.79 | 3,444.55 | 28,672 |
| 2025-10-07 | 3,419.41 | 3,467.00 | 3,391.00 | 3,409.49 | 3,401.35 | 11,950 |
| 2025-10-06 | 3,416.34 | 3,445.00 | 3,373.04 | 3,408.93 | 3,400.79 | 35,126 |
| 2025-10-03 | 3,475.00 | 3,500.00 | 3,414.75 | 3,443.15 | 3,434.93 | 20,389 |
| 2025-10-02 | 3,443.01 | 3,518.99 | 3,443.01 | 3,479.57 | 3,471.27 | 18,223 |
| 2025-10-01 | 3,370.00 | 3,451.00 | 3,366.10 | 3,437.60 | 3,429.40 | 27,325 |
| 2025-09-30 | 3,320.38 | 3,431.00 | 3,320.38 | 3,413.13 | 3,404.98 | 40,882 |
| 2025-09-29 | 3,284.00 | 3,367.05 | 3,284.00 | 3,331.04 | 3,323.09 | 28,197 |
| 2025-09-26 | 3,295.00 | 3,295.37 | 3,220.02 | 3,267.58 | 3,259.78 | 18,481 |
| 2025-09-25 | 3,245.45 | 3,322.53 | 3,205.00 | 3,285.54 | 3,277.70 | 31,780 |
| 2025-09-24 | 3,289.00 | 3,304.99 | 3,236.33 | 3,263.89 | 3,256.10 | 32,661 |
| 2025-09-23 | 3,350.00 | 3,350.00 | 3,252.00 | 3,268.20 | 3,260.40 | 37,295 |
| 2025-09-22 | 3,260.00 | 3,395.00 | 3,208.43 | 3,367.69 | 3,359.65 | 43,589 |
| 2025-09-19 | 3,227.93 | 3,271.16 | 3,222.01 | 3,244.81 | 3,237.07 | 75,216 |
| 2025-09-18 | 3,182.48 | 3,250.00 | 3,177.50 | 3,244.16 | 3,236.42 | 28,484 |
| 2025-09-17 | 3,160.00 | 3,163.00 | 3,079.00 | 3,122.23 | 3,114.78 | 43,833 |
| 2025-09-15 | 3,268.92 | 3,270.00 | 3,212.03 | 3,261.52 | 3,253.74 | 12,986 |
| 2025-09-12 | 3,270.00 | 3,300.00 | 3,270.00 | 3,274.30 | 3,266.49 | 14,837 |
| 2025-09-11 | 3,337.00 | 3,337.00 | 3,270.01 | 3,274.33 | 3,266.52 | 19,791 |
| 2025-09-10 | 3,257.00 | 3,328.00 | 3,253.50 | 3,297.40 | 3,289.35 | 37,450 |
| 2025-09-09 | 3,155.52 | 3,181.00 | 3,108.50 | 3,168.11 | 3,160.37 | 14,123 |
| 2025-09-08 | 3,104.20 | 3,189.98 | 3,104.20 | 3,150.18 | 3,142.49 | 16,630 |
| 2025-09-05 | 3,209.95 | 3,209.95 | 3,060.01 | 3,122.53 | 3,114.90 | 40,818 |
| 2025-09-04 | 3,200.00 | 3,215.00 | 3,181.00 | 3,209.95 | 3,202.11 | 18,955 |
| 2025-09-03 | 3,198.00 | 3,221.38 | 3,161.01 | 3,178.73 | 3,170.97 | 32,017 |
| 2025-09-02 | 3,228.78 | 3,235.31 | 3,122.01 | 3,194.04 | 3,186.24 | 39,810 |
| 2025-09-01 | 3,231.17 | 3,261.00 | 3,231.17 | 3,245.01 | 3,237.08 | 457 |
| 2025-08-29 | 3,355.24 | 3,355.24 | 3,225.01 | 3,243.92 | 3,236.00 | 30,936 |
| 2025-08-28 | 3,387.00 | 3,436.28 | 3,290.00 | 3,364.06 | 3,355.84 | 50,802 |
| 2025-08-27 | 3,400.00 | 3,424.99 | 3,356.03 | 3,387.92 | 3,379.65 | 55,215 |
| 2025-08-26 | 3,367.83 | 3,402.02 | 3,340.00 | 3,394.40 | 3,386.11 | 75,249 |
| 2025-08-25 | 3,315.00 | 3,394.99 | 3,285.01 | 3,373.45 | 3,365.21 | 20,534 |
| 2025-08-22 | 3,230.00 | 3,326.94 | 3,200.01 | 3,312.56 | 3,304.47 | 46,226 |
| 2025-08-21 | 3,290.00 | 3,319.04 | 3,260.02 | 3,286.21 | 3,278.18 | 19,527 |
| 2025-08-20 | 3,308.00 | 3,308.00 | 3,170.01 | 3,280.93 | 3,272.92 | 31,301 |
| 2025-08-19 | 3,420.00 | 3,421.00 | 3,296.03 | 3,308.53 | 3,300.45 | 253,833 |
| 2025-08-18 | 3,395.00 | 3,445.60 | 3,395.00 | 3,420.07 | 3,411.72 | 14,528 |
| 2025-08-15 | 3,422.00 | 3,422.00 | 3,325.56 | 3,379.09 | 3,370.84 | 137,690 |
| 2025-08-14 | 3,365.00 | 3,431.99 | 3,364.99 | 3,426.51 | 3,418.14 | 16,182 |
| 2025-08-13 | 3,407.00 | 3,418.99 | 3,341.01 | 3,383.36 | 3,375.10 | 16,957 |
| 2025-08-12 | 3,415.74 | 3,415.74 | 3,341.00 | 3,405.68 | 3,397.36 | 33,425 |
| 2025-08-11 | 3,389.00 | 3,434.98 | 3,359.00 | 3,400.62 | 3,392.31 | 11,991 |
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.