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
2024-11-192,880.312,956.002,858.002,946.932,939.0658,757
2024-11-152,953.002,978.602,858.002,899.032,891.29129,843
2024-11-143,028.593,059.992,985.002,993.592,985.6030,093
2024-11-133,065.473,072.212,998.842,999.622,991.6128,860
2024-11-122,967.693,072.562,967.693,049.623,041.4857,201
2024-11-113,003.003,034.002,945.912,952.932,945.0466,566
2024-11-082,963.332,993.332,935.572,971.942,964.0037,746
2024-11-072,920.012,949.462,898.002,945.382,937.5137,823
2024-11-062,901.002,978.772,900.002,929.682,921.8689,354
2024-11-052,754.002,840.762,754.002,796.662,789.1944,597
2024-11-042,750.002,783.322,727.642,743.332,736.0034,623
2024-11-012,663.002,758.002,661.002,749.422,742.0840,715
2024-10-312,794.992,794.992,645.772,681.162,674.0043,731
2024-10-302,842.992,842.992,760.642,822.002,814.4632,122
2024-10-292,820.002,856.642,786.002,847.242,839.6425,637
2024-10-282,835.032,869.742,808.002,816.952,809.4351,463
2024-10-252,786.002,869.752,786.002,834.162,826.5925,748
2024-10-242,782.772,804.902,753.222,787.372,779.9326,154
2024-10-232,860.002,860.002,737.282,768.932,761.5425,880
2024-10-222,811.262,868.002,803.862,860.602,852.9625,658
2024-10-212,750.562,870.002,750.562,857.042,849.4144,323
2024-10-182,736.002,755.332,710.632,744.372,737.0415,667
2024-10-172,780.052,809.322,725.012,728.362,721.0757,780
2024-10-162,635.142,724.002,624.432,704.612,697.3936,388
2024-10-152,670.002,710.002,537.782,582.662,575.7669,295
2024-10-142,614.002,701.002,614.002,683.292,676.1237,956
2024-10-112,621.002,639.992,596.012,600.342,593.4047,728
2024-10-102,579.982,636.802,566.002,623.692,616.6842,186
2024-10-092,605.002,607.002,546.002,582.852,575.9536,464
2024-10-082,492.602,585.002,484.902,572.802,565.9383,947
2024-10-072,400.002,520.012,400.002,471.082,464.4893,024
2024-10-042,385.002,406.002,346.752,399.912,393.5018,130
2024-10-032,361.002,420.012,345.142,374.552,368.2131,837
2024-10-022,300.002,315.692,251.202,311.562,305.3958,597
2024-09-302,330.232,390.772,330.002,373.772,367.4328,793
2024-09-272,430.002,430.002,348.372,381.782,375.4235,919
2024-09-262,451.002,490.002,387.102,429.242,422.7590,586
2024-09-252,359.152,448.002,359.152,423.872,417.4049,230
2024-09-242,260.972,359.152,225.482,337.362,331.1254,792
2024-09-232,259.002,262.292,226.712,259.692,253.6631,081
2024-09-202,271.502,298.192,232.972,261.032,254.9935,371
2024-09-192,237.052,312.192,220.002,279.852,273.7699,930
2024-09-182,218.992,256.902,185.012,194.232,188.3722,286
2024-09-172,284.002,299.002,196.802,205.662,199.7734,499
2024-09-132,311.002,327.982,273.862,284.922,278.8270,393
2024-09-122,305.002,372.252,291.162,321.432,315.2396,901
2024-09-112,175.002,316.002,146.292,302.682,296.33106,485
2024-09-102,163.002,191.272,108.182,163.002,157.0455,753
2024-09-092,094.222,114.902,061.482,109.252,103.4454,859
2024-09-062,125.002,150.492,026.242,059.152,053.4868,150
2024-09-052,117.002,192.812,100.112,125.712,119.8551,484
2024-09-042,109.002,178.192,065.112,116.642,110.81118,441
2024-09-032,347.002,347.002,132.982,142.972,137.06130,136
2024-09-022,347.002,475.002,347.002,373.022,366.484,343
2024-08-302,350.002,397.712,302.012,337.592,331.1599,327
2024-08-292,449.992,460.002,318.492,346.932,340.46149,157
2024-08-282,510.942,510.942,388.022,482.052,475.2197,833
2024-08-272,454.992,542.122,429.702,532.182,525.2096,017
2024-08-262,479.522,520.002,400.022,444.552,437.81122,869
2024-08-232,415.002,472.942,413.002,456.832,450.0639,756
← NewerPage 9 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.