NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,438.00 | 3,474.99 | 3,310.15 | 3,467.98 | 3,459.70 | 66,617 |
| 2025-11-06 | 3,649.00 | 3,677.19 | 3,471.00 | 3,494.72 | 3,486.38 | 49,487 |
| 2025-11-05 | 3,719.61 | 3,771.22 | 3,621.00 | 3,649.00 | 3,640.29 | 20,754 |
| 2025-11-04 | 3,772.00 | 3,799.99 | 3,705.01 | 3,719.61 | 3,710.73 | 38,513 |
| 2025-11-03 | 3,845.00 | 3,909.99 | 3,821.95 | 3,833.04 | 3,823.89 | 28,808 |
| 2025-10-31 | 3,800.00 | 3,857.99 | 3,750.62 | 3,783.97 | 3,774.94 | 15,506 |
| 2025-10-30 | 3,800.00 | 3,815.99 | 3,736.10 | 3,757.68 | 3,748.71 | 28,388 |
| 2025-10-29 | 3,802.01 | 3,919.99 | 3,773.01 | 3,822.38 | 3,813.26 | 50,099 |
| 2025-10-28 | 3,524.00 | 3,740.00 | 3,524.00 | 3,705.76 | 3,696.92 | 64,147 |
| 2025-10-27 | 3,440.00 | 3,529.99 | 3,440.00 | 3,518.99 | 3,510.59 | 18,437 |
| 2025-10-24 | 3,370.00 | 3,455.00 | 3,366.99 | 3,438.34 | 3,430.13 | 20,471 |
← NewerPage 5 of 5 · 251 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.