NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3,578.00 | 3,686.00 | 3,569.21 | 3,657.49 | 3,649.16 | 29,701 |
| 2026-05-06 | 3,428.20 | 3,588.00 | 3,428.20 | 3,580.14 | 3,571.99 | 53,648 |
| 2026-05-05 | 3,480.00 | 3,484.99 | 3,403.67 | 3,411.15 | 3,403.38 | 42,577 |
| 2026-05-04 | 3,490.00 | 3,508.45 | 3,410.00 | 3,481.00 | 3,473.08 | 67,689 |
| 2026-04-30 | 3,685.00 | 3,685.00 | 3,490.00 | 3,498.68 | 3,490.71 | 24,719 |
| 2026-04-29 | 3,710.00 | 3,710.00 | 3,642.00 | 3,661.64 | 3,653.30 | 35,113 |
| 2026-04-28 | 3,695.00 | 3,732.20 | 3,630.00 | 3,710.56 | 3,702.11 | 39,293 |
| 2026-04-27 | 3,643.10 | 3,766.00 | 3,600.01 | 3,760.47 | 3,751.91 | 15,181 |
| 2026-04-24 | 3,499.99 | 3,666.58 | 3,499.99 | 3,617.00 | 3,608.77 | 31,788 |
← NewerPage 3 of 3 · 129 trading days
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.