NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4,114.10 | 4,114.10 | 3,958.20 | 3,966.86 | 3,966.86 | 40,526 |
| 2026-10-21 | 4,010.01 | 4,145.12 | 4,010.01 | 4,134.78 | 4,134.78 | 17,759 |
| 2026-10-20 | 4,019.94 | 4,025.74 | 3,946.00 | 3,988.59 | 3,988.59 | 17,790 |
| 2026-10-19 | 3,990.00 | 4,045.00 | 3,970.00 | 4,008.14 | 4,008.14 | 18,195 |
| 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 |
Page 1 of 1 · 23 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.