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
2025-02-172,820.002,846.002,800.002,822.012,814.673,298
2025-02-142,780.002,824.252,758.002,818.062,810.7361,584
2025-02-132,700.712,795.512,700.712,756.912,749.7436,480
2025-02-122,724.532,724.532,650.012,695.022,688.0135,710
2025-02-112,736.002,764.992,697.942,724.532,717.4429,196
2025-02-102,661.002,782.942,661.002,757.742,750.5668,348
2025-02-072,623.262,677.392,620.012,661.612,654.6871,054
2025-02-062,588.912,631.682,575.002,623.262,616.4348,760
2025-02-052,451.002,568.872,451.002,558.062,551.4057,458
2025-02-042,420.002,475.002,390.012,425.202,418.8967,007
2025-01-312,561.802,638.002,466.982,477.872,471.4296,307
2025-01-302,537.002,570.002,410.312,542.212,535.6093,243
2025-01-292,625.002,625.002,468.352,512.032,505.49118,782
2025-01-282,510.002,640.002,395.012,625.662,618.83172,557
2025-01-272,600.002,639.992,419.002,441.412,435.06296,884
2025-01-242,990.003,009.002,874.032,888.142,880.6240,054
2025-01-232,999.003,000.002,940.202,989.892,982.1112,912
2025-01-222,947.003,032.002,947.003,010.603,002.77102,007
2025-01-212,880.002,924.322,834.942,912.542,904.9631,258
2025-01-202,862.692,898.002,862.692,892.992,885.461,512
2025-01-172,818.002,870.502,810.672,863.842,856.3932,193
2025-01-162,852.002,869.942,780.922,796.682,789.4016,591
2025-01-152,720.002,790.002,685.012,789.442,782.1855,115
2025-01-142,780.012,802.802,672.502,694.472,687.4646,987
2025-01-132,750.002,763.962,700.002,758.122,750.9487,924
2025-01-102,854.292,854.292,775.002,816.132,808.8031,305
2025-01-092,870.042,870.052,845.002,866.952,859.491,189
2025-01-082,899.992,939.972,812.002,857.732,850.2930,841
2025-01-073,100.023,110.402,846.052,854.632,847.2050,906
2025-01-062,986.003,088.862,986.003,032.313,024.4261,938
2025-01-032,850.002,998.002,850.002,981.162,973.4035,416
2025-01-022,839.352,865.002,790.512,843.972,836.5726,832
2024-12-312,870.002,870.002,795.882,807.002,799.7012,944
2024-12-302,763.002,882.052,744.082,842.952,835.5543,733
2024-12-272,807.672,827.422,733.002,777.942,770.7123,646
2024-12-262,816.302,837.412,775.942,832.062,824.6912,043
2024-12-242,821.002,857.032,792.052,821.762,814.429,505
2024-12-232,707.002,821.002,707.002,815.942,808.6160,889
2024-12-202,630.002,713.992,589.002,683.682,676.7043,350
2024-12-192,663.362,730.042,644.192,658.702,651.7835,407
2024-12-182,688.002,756.582,620.002,644.182,637.3046,815
2024-12-172,634.992,669.292,560.012,615.672,608.86122,891
2024-12-162,699.002,699.002,627.772,655.482,648.5760,815
2024-12-132,809.002,819.992,677.002,699.262,692.2427,001
2024-12-112,748.632,819.002,735.062,799.112,791.8379,741
2024-12-102,800.002,866.082,697.382,719.772,712.6934,996
2024-12-092,852.002,852.002,760.002,803.022,795.7345,901
2024-12-062,935.002,940.002,863.032,866.392,858.9344,306
2024-12-052,946.012,957.352,902.902,931.492,923.8624,907
2024-12-042,870.012,957.362,852.832,942.672,934.81150,304
2024-12-032,820.322,860.002,803.002,845.842,838.2423,439
2024-12-022,805.002,881.992,805.002,820.322,812.7952,922
2024-11-292,790.002,835.982,772.002,805.002,797.5125,955
2024-11-282,789.682,819.002,763.002,810.002,802.504,031
2024-11-272,800.002,802.012,719.002,775.812,768.4091,506
2024-11-262,820.002,869.992,806.782,829.022,821.4724,545
2024-11-252,895.002,895.002,760.002,778.662,771.2489,787
2024-11-223,003.003,003.332,890.002,907.552,899.7939,050
2024-11-213,031.003,110.002,860.013,000.482,992.47126,057
2024-11-203,014.733,014.732,900.002,957.872,949.9756,374
← NewerPage 8 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.