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
2025-05-162,618.002,657.992,609.982,630.982,624.3729,354
2025-05-152,616.992,653.762,572.552,619.122,612.5438,676
2025-05-142,550.112,623.402,550.112,617.992,611.41109,588
2025-05-132,437.752,550.002,435.002,524.392,518.0593,814
2025-05-122,307.732,410.002,307.732,405.822,399.78112,945
2025-05-092,284.782,303.032,251.352,271.972,266.2627,805
2025-05-082,304.432,316.772,266.822,296.272,290.50105,475
2025-05-072,234.472,300.002,202.102,271.112,265.4120,730
2025-05-062,220.002,252.982,195.102,245.702,240.0619,425
2025-05-052,226.002,255.812,207.012,241.272,235.648,604
2025-05-022,200.002,262.502,200.002,238.022,232.40128,219
2025-04-302,107.002,127.252,048.002,114.062,108.7533,493
2025-04-292,131.002,155.002,107.002,133.982,128.6221,839
2025-04-282,145.002,156.992,077.732,128.032,122.6932,913
2025-04-252,085.002,185.912,084.502,160.382,154.9532,452
2025-04-242,026.052,086.122,018.952,079.662,074.4423,671
2025-04-232,030.002,049.992,010.002,010.942,005.8947,880
2025-04-221,925.001,949.991,910.971,932.401,927.55108,610
2025-04-211,988.991,988.991,873.001,905.881,901.0996,654
2025-04-162,129.992,135.002,010.002,062.352,057.17104,421
2025-04-152,235.012,268.962,220.002,257.812,252.1463,288
2025-04-142,300.002,310.002,197.902,232.252,226.6445,022
2025-04-112,193.302,260.372,193.302,240.092,234.4654,430
2025-04-102,292.702,292.702,120.622,169.312,163.8690,940
2025-04-092,070.002,329.992,040.002,315.232,309.42138,895
2025-04-082,089.992,169.321,970.001,985.431,980.44123,184
2025-04-071,900.002,089.991,800.132,001.101,996.07167,570
2025-04-042,022.862,040.041,890.011,941.961,937.08184,203
2025-04-032,150.002,150.002,025.212,035.812,030.7053,988
2025-04-022,194.002,287.932,180.002,256.922,251.2512,670
2025-04-012,226.142,237.002,178.592,231.482,225.8834,100
2025-03-312,177.002,224.992,117.842,217.122,211.5552,309
2025-03-282,280.002,296.062,227.002,237.152,231.5331,713
2025-03-272,290.002,318.032,250.292,266.862,261.1729,534
2025-03-262,381.102,381.152,271.192,293.702,287.9471,226
2025-03-252,429.992,434.282,380.002,421.112,415.0323,412
2025-03-242,419.992,455.102,403.792,443.342,437.2034,286
2025-03-212,388.002,388.002,337.612,373.442,367.4861,041
2025-03-202,367.992,423.982,360.912,388.052,382.0576,855
2025-03-192,324.002,407.922,310.002,359.142,353.2169,942
2025-03-182,385.002,385.002,294.002,301.502,295.7237,535
2025-03-142,370.002,425.882,364.002,416.842,410.7737,873
2025-03-132,339.282,364.992,295.872,317.542,311.7235,715
2025-03-122,275.602,359.002,275.602,325.602,319.76154,647
2025-03-112,160.002,270.052,137.542,223.802,218.0166,359
2025-03-102,240.012,258.802,148.032,177.312,171.6463,083
2025-03-072,253.312,301.002,180.672,264.852,258.9669,632
2025-03-062,312.002,335.552,236.402,246.012,240.1772,732
2025-03-052,405.002,418.532,340.002,394.472,388.24126,778
2025-03-042,335.002,466.002,300.002,405.542,399.28218,090
2025-03-032,562.352,562.352,327.792,349.152,343.04167,490
2025-02-282,447.422,565.002,380.352,542.542,535.92125,628
2025-02-272,760.002,760.002,460.522,480.132,473.6877,021
2025-02-262,650.002,723.972,620.012,681.452,674.4796,456
2025-02-252,665.812,665.812,530.012,599.512,592.7569,259
2025-02-242,777.812,839.432,670.002,679.212,672.2434,686
2025-02-212,844.912,855.002,730.012,749.372,742.2219,828
2025-02-202,855.002,855.002,790.012,843.532,836.1313,359
2025-02-192,833.122,886.362,804.962,843.792,836.3953,905
2025-02-182,846.012,901.002,795.212,805.662,798.3659,697
← NewerPage 7 of 21 · 1,258 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.