Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NVDA.MX stock page

NVIDIA Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-083,364.003,399.643,362.583,394.753,386.46125,878
2025-08-073,349.003,425.003,333.383,355.973,347.7729,392
2025-08-063,327.783,349.963,283.683,340.903,332.7411,216
2025-08-053,390.003,395.633,310.013,345.143,336.9725,081
2025-08-043,302.513,400.003,280.003,394.123,385.8323,753
2025-08-013,315.603,330.013,225.013,289.363,281.3335,675
2025-07-313,435.003,459.993,320.833,347.843,339.6626,978
2025-07-303,300.683,381.993,300.683,377.053,368.8070,720
2025-07-293,350.003,375.963,286.883,289.143,281.1121,297
2025-07-283,230.003,316.003,230.003,310.013,301.9327,472
2025-07-253,225.003,242.713,211.803,218.393,210.53103,969
2025-07-243,171.003,229.993,171.003,218.043,210.1810,590
2025-07-233,125.003,174.743,125.003,158.363,150.658,512
2025-07-223,179.483,191.003,071.173,123.723,116.0923,486
2025-07-213,230.003,230.003,195.003,203.293,195.4719,099
2025-07-183,263.183,263.183,206.703,223.873,216.0038,752
2025-07-173,225.603,268.773,218.003,249.603,241.6626,769
2025-07-163,207.303,233.993,156.733,208.903,201.0653,266
2025-07-153,200.003,234.993,169.003,213.423,205.5746,393
2025-07-143,092.713,099.913,030.013,078.893,071.3710,792
2025-07-113,055.753,142.003,055.753,074.653,067.1442,181
2025-07-103,050.003,065.003,014.643,055.353,047.8961,602
2025-07-092,975.003,052.002,975.003,030.903,023.5015,179
2025-07-082,975.002,992.002,963.012,973.902,966.6428,975
2025-07-072,983.772,983.772,930.832,951.912,944.7028,808
2025-07-042,980.002,997.002,965.002,974.302,967.04997
2025-07-032,955.003,001.052,950.002,966.592,959.3463,566
2025-07-022,865.002,956.872,865.002,948.172,940.9754,223
2025-07-012,963.002,963.002,834.442,878.032,871.0039,590
2025-06-302,973.002,990.002,941.742,969.472,962.2223,583
2025-06-272,929.372,985.002,929.372,969.902,962.6550,279
2025-06-262,930.002,964.002,910.962,929.372,922.2222,201
2025-06-252,820.002,920.002,820.002,915.092,907.9750,616
2025-06-242,758.452,810.002,758.452,803.322,796.4773,596
2025-06-232,740.352,770.002,732.342,758.452,751.7127,823
2025-06-202,755.002,784.982,730.012,754.372,747.6418,089
2025-06-192,751.172,751.172,690.002,745.902,739.191,042
2025-06-182,750.002,769.002,719.492,766.502,759.7427,550
2025-06-172,722.162,757.822,722.162,740.652,733.9638,175
2025-06-162,699.992,762.842,699.992,732.912,726.2331,540
2025-06-132,722.002,737.502,668.422,684.622,678.0640,558
2025-06-122,700.002,741.042,689.042,738.112,731.4226,434
2025-06-112,742.882,750.002,683.142,702.162,695.5662,334
2025-06-102,700.012,748.502,698.522,736.002,729.1327,498
2025-06-092,722.012,764.002,704.062,710.532,703.7225,956
2025-06-062,700.512,750.002,700.512,709.072,702.2723,636
2025-06-052,734.452,760.002,660.932,685.332,678.5935,528
2025-06-042,718.002,732.002,671.802,722.522,715.6846,615
2025-06-032,661.002,732.452,658.002,716.832,710.0125,201
2025-06-022,606.502,653.932,604.002,636.822,630.2028,833
2025-05-302,687.002,693.942,576.882,618.872,612.2957,672
2025-05-292,700.192,773.992,664.002,683.152,676.4180,980
2025-05-282,619.212,660.002,606.002,629.552,622.9593,192
2025-05-272,578.002,613.992,561.992,599.782,593.25117,410
2025-05-262,539.502,590.052,539.502,557.052,550.632,206
2025-05-232,547.002,549.072,500.012,529.162,522.8137,698
2025-05-222,558.002,593.842,557.832,572.462,566.0038,803
2025-05-212,575.852,651.672,533.002,557.832,551.4124,255
2025-05-202,607.002,607.002,557.302,585.752,579.2619,367
2025-05-192,610.002,637.572,572.002,615.562,608.9929,440
← NewerPage 6 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-104.2435 MXN
2026-06-044.3230 MXN
2026-03-110.1765 MXN
2025-12-040.1823 MXN
2025-09-110.1853 MXN
2025-06-110.1894 MXN
2025-03-120.2017 MXN
2024-12-050.2018 MXN
2024-09-120.1968 MXN
2024-06-110.1844 MXN
2024-03-050.6762 MXN
2023-12-050.6991 MXN
2023-09-060.7031 MXN
2023-06-070.6950 MXN
2023-03-070.7268 MXN
2022-11-300.7749 MXN
2022-09-070.8016 MXN
2022-06-080.7844 MXN
2022-03-020.8311 MXN
2021-12-010.8503 MXN
2021-08-310.8016 MXN
2021-06-093.1436 MXN
2021-03-093.4064 MXN
2020-12-033.1816 MXN
2020-09-013.4792 MXN
2020-06-043.4800 MXN
2020-02-273.1084 MXN
2019-11-283.1412 MXN
2019-11-276.4000 MXN
2019-08-283.2040 MXN
2019-05-303.0532 MXN
2019-02-286.4000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.