NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,001.00 | 4,030.00 | 3,945.14 | 3,970.09 | 3,970.09 | 36,538 |
| 2026-10-15 | 4,068.00 | 4,068.00 | 3,950.00 | 4,002.14 | 4,002.14 | 21,817 |
| 2026-10-14 | 4,197.00 | 4,197.00 | 4,069.32 | 4,088.57 | 4,088.57 | 15,525 |
| 2026-10-13 | 4,135.42 | 4,195.00 | 4,093.65 | 4,187.37 | 4,187.37 | 16,219 |
| 2026-10-12 | 4,219.99 | 4,219.99 | 4,113.99 | 4,141.95 | 4,141.95 | 19,606 |
| 2026-10-09 | 4,228.15 | 4,257.54 | 4,220.00 | 4,226.39 | 4,226.39 | 20,859 |
| 2026-10-08 | 4,215.83 | 4,289.99 | 4,178.92 | 4,202.47 | 4,202.47 | 51,914 |
| 2026-10-07 | 4,276.93 | 4,314.99 | 4,250.12 | 4,266.51 | 4,266.51 | 15,292 |
| 2026-10-06 | 4,345.00 | 4,369.98 | 4,297.04 | 4,299.94 | 4,299.94 | 13,155 |
| 2026-10-05 | 4,276.89 | 4,341.80 | 4,276.89 | 4,331.85 | 4,331.85 | 21,225 |
| 2026-10-02 | 4,265.00 | 4,319.99 | 4,245.00 | 4,256.68 | 4,256.68 | 14,931 |
| 2026-10-01 | 4,147.27 | 4,265.99 | 4,147.27 | 4,229.87 | 4,229.87 | 17,888 |
| 2026-09-30 | 4,126.44 | 4,174.99 | 4,126.44 | 4,146.47 | 4,146.47 | 20,366 |
| 2026-09-29 | 4,116.58 | 4,183.00 | 4,103.57 | 4,114.90 | 4,114.90 | 31,002 |
| 2026-09-28 | 4,056.00 | 4,160.00 | 4,056.00 | 4,096.10 | 4,096.10 | 40,851 |
| 2026-09-25 | 3,986.00 | 4,021.86 | 3,958.25 | 3,988.64 | 3,988.64 | 8,274 |
| 2026-09-24 | 3,949.00 | 3,980.00 | 3,890.00 | 3,971.68 | 3,971.68 | 19,434 |
| 2026-09-23 | 3,960.00 | 3,990.00 | 3,915.25 | 3,944.20 | 3,944.20 | 14,848 |
| 2026-09-22 | 3,893.86 | 3,978.99 | 3,893.86 | 3,963.52 | 3,963.52 | 37,023 |
| 2026-09-21 | 3,850.00 | 3,931.01 | 3,809.70 | 3,913.43 | 3,913.43 | 34,418 |
| 2026-09-18 | 3,780.00 | 3,822.00 | 3,756.99 | 3,793.70 | 3,793.70 | 28,159 |
| 2026-09-17 | 3,722.03 | 3,774.99 | 3,722.03 | 3,771.49 | 3,771.49 | 17,118 |
| 2026-09-15 | 3,629.15 | 3,670.00 | 3,624.00 | 3,638.28 | 3,638.28 | 24,496 |
| 2026-09-14 | 3,686.00 | 3,686.00 | 3,590.00 | 3,629.15 | 3,629.15 | 29,457 |
| 2026-09-11 | 3,724.57 | 3,779.99 | 3,705.00 | 3,709.78 | 3,709.78 | 20,548 |
| 2026-09-10 | 3,790.00 | 3,790.00 | 3,695.00 | 3,716.15 | 3,716.15 | 27,613 |
| 2026-09-09 | 3,800.29 | 3,819.99 | 3,780.00 | 3,786.52 | 3,786.27 | 20,741 |
| 2026-09-08 | 3,920.02 | 3,950.00 | 3,810.00 | 3,812.46 | 3,812.21 | 33,991 |
| 2026-09-07 | 3,871.00 | 3,889.99 | 3,725.00 | 3,772.26 | 3,772.01 | 1,656 |
| 2026-09-04 | 3,892.00 | 3,964.70 | 3,877.51 | 3,890.50 | 3,886.14 | 64,727 |
| 2026-09-03 | 3,810.00 | 3,900.00 | 3,810.00 | 3,875.78 | 3,871.44 | 36,129 |
| 2026-09-02 | 3,713.47 | 3,869.99 | 3,713.47 | 3,804.39 | 3,800.13 | 34,285 |
| 2026-09-01 | 3,703.00 | 3,737.71 | 3,661.55 | 3,697.94 | 3,693.80 | 8,835 |
| 2026-08-31 | 3,726.17 | 3,759.99 | 3,689.65 | 3,738.57 | 3,734.38 | 29,082 |
| 2026-08-28 | 3,852.00 | 3,888.94 | 3,695.01 | 3,700.35 | 3,696.20 | 46,414 |
| 2026-08-27 | 3,778.00 | 3,905.00 | 3,741.00 | 3,874.87 | 3,870.53 | 96,397 |
| 2026-08-26 | 3,625.00 | 3,625.00 | 3,550.00 | 3,555.63 | 3,551.65 | 35,737 |
| 2026-08-25 | 3,555.00 | 3,630.00 | 3,555.00 | 3,605.98 | 3,601.94 | 29,279 |
| 2026-08-24 | 3,630.01 | 3,630.01 | 3,520.00 | 3,525.37 | 3,521.42 | 35,118 |
| 2026-08-21 | 3,670.00 | 3,689.99 | 3,630.00 | 3,639.99 | 3,635.91 | 26,722 |
| 2026-08-20 | 3,708.11 | 3,724.98 | 3,661.01 | 3,676.08 | 3,671.96 | 20,189 |
| 2026-08-19 | 3,754.88 | 3,764.00 | 3,675.01 | 3,709.69 | 3,705.53 | 13,967 |
| 2026-08-18 | 3,811.51 | 3,811.51 | 3,729.01 | 3,743.97 | 3,739.77 | 19,905 |
| 2026-08-17 | 3,851.79 | 3,878.34 | 3,830.01 | 3,836.07 | 3,831.77 | 5,235 |
| 2026-08-14 | 3,830.00 | 3,860.00 | 3,821.95 | 3,837.14 | 3,832.84 | 16,874 |
| 2026-08-13 | 3,816.17 | 3,870.52 | 3,816.17 | 3,843.18 | 3,838.87 | 33,925 |
| 2026-08-12 | 3,711.62 | 3,832.25 | 3,711.62 | 3,809.62 | 3,805.35 | 7,867 |
| 2026-08-11 | 3,757.02 | 3,793.51 | 3,701.00 | 3,711.51 | 3,707.35 | 51,162 |
| 2026-08-10 | 3,819.00 | 3,830.00 | 3,710.01 | 3,736.10 | 3,731.91 | 21,064 |
| 2026-08-07 | 3,765.00 | 3,850.50 | 3,765.00 | 3,818.55 | 3,814.27 | 18,863 |
| 2026-08-06 | 3,793.00 | 3,841.99 | 3,735.75 | 3,766.79 | 3,762.57 | 15,034 |
| 2026-08-05 | 3,660.00 | 3,828.17 | 3,660.00 | 3,792.01 | 3,787.76 | 64,336 |
| 2026-08-04 | 3,600.00 | 3,679.99 | 3,600.00 | 3,668.74 | 3,664.63 | 44,195 |
| 2026-08-03 | 3,461.00 | 3,619.99 | 3,430.99 | 3,587.44 | 3,583.42 | 50,784 |
| 2026-07-31 | 3,419.60 | 3,492.00 | 3,390.00 | 3,478.49 | 3,474.59 | 11,711 |
| 2026-07-30 | 3,344.34 | 3,437.09 | 3,326.01 | 3,377.98 | 3,374.19 | 26,927 |
| 2026-07-29 | 3,426.60 | 3,440.24 | 3,320.00 | 3,333.14 | 3,329.40 | 44,396 |
| 2026-07-28 | 3,400.00 | 3,465.21 | 3,364.73 | 3,434.25 | 3,430.40 | 30,773 |
| 2026-07-27 | 3,594.08 | 3,639.99 | 3,410.00 | 3,433.68 | 3,429.83 | 40,458 |
| 2026-07-24 | 3,650.00 | 3,690.00 | 3,580.46 | 3,597.12 | 3,593.09 | 4,286 |
Page 1 of 5 · 250 trading daysOlder →
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.