NVIDIA Corporation (NVDA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 07:30AM CST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14,372.00 | 14,372.00 | 14,372.00 | 14,372.00 | 14,372.00 | 45 |
| 25 Apr 2024 | 13,591.02 | 14,300.00 | 13,591.02 | 14,206.33 | 14,206.33 | 2,446 |
| 24 Apr 2024 | 14,251.01 | 14,251.01 | 13,536.01 | 13,631.62 | 13,631.62 | 3,288 |
| 23 Apr 2024 | 13,829.99 | 14,060.93 | 13,760.00 | 13,995.12 | 13,995.12 | 4,578 |
| 22 Apr 2024 | 13,250.00 | 13,700.00 | 13,174.50 | 13,607.98 | 13,607.98 | 10,303 |
| 19 Apr 2024 | 14,340.84 | 14,480.64 | 12,996.00 | 13,021.93 | 13,021.93 | 9,360 |
| 18 Apr 2024 | 14,307.01 | 14,735.81 | 14,120.00 | 14,467.84 | 14,467.84 | 4,936 |
| 17 Apr 2024 | 14,985.00 | 15,001.37 | 14,257.00 | 14,322.57 | 14,322.57 | 3,375 |
| 16 Apr 2024 | 14,655.90 | 14,965.00 | 14,624.48 | 14,959.31 | 14,959.31 | 3,283 |
| 15 Apr 2024 | 14,768.00 | 15,094.00 | 14,389.77 | 14,402.97 | 14,402.97 | 2,899 |
| 12 Apr 2024 | 14,886.00 | 14,938.00 | 14,600.00 | 14,695.92 | 14,695.92 | 3,053 |
| 11 Apr 2024 | 14,519.42 | 14,890.00 | 14,392.52 | 14,875.41 | 14,875.41 | 2,317 |
| 10 Apr 2024 | 13,797.99 | 14,350.00 | 13,797.99 | 14,303.42 | 14,303.42 | 4,948 |
| 09 Apr 2024 | 14,256.01 | 14,256.01 | 13,651.23 | 13,949.54 | 13,949.54 | 5,473 |
| 08 Apr 2024 | 14,494.00 | 14,494.00 | 14,163.88 | 14,236.11 | 14,236.11 | 4,498 |
| 05 Apr 2024 | 14,340.96 | 14,598.19 | 14,150.01 | 14,486.30 | 14,486.30 | 4,350 |
| 04 Apr 2024 | 14,920.00 | 14,927.35 | 14,309.36 | 14,340.96 | 14,340.96 | 1,850 |
| 03 Apr 2024 | 14,714.00 | 14,950.00 | 14,710.01 | 14,715.15 | 14,715.15 | 1,279 |
| 02 Apr 2024 | 14,720.00 | 14,899.25 | 14,575.00 | 14,834.90 | 14,834.90 | 3,964 |
| 01 Apr 2024 | 15,000.00 | 15,246.20 | 14,880.47 | 14,966.88 | 14,966.88 | 4,174 |
| 27 Mar 2024 | 15,405.02 | 15,405.02 | 14,782.56 | 14,970.09 | 14,970.09 | 7,201 |
| 26 Mar 2024 | 15,965.00 | 15,965.00 | 15,405.01 | 15,615.79 | 15,615.79 | 7,862 |
| 25 Mar 2024 | 15,800.73 | 16,121.35 | 15,703.60 | 15,867.82 | 15,867.82 | 3,962 |
| 22 Mar 2024 | 15,417.06 | 15,868.40 | 15,366.00 | 15,800.73 | 15,800.73 | 3,355 |
| 21 Mar 2024 | 15,400.00 | 15,515.46 | 15,192.00 | 15,311.41 | 15,311.41 | 5,011 |
| 20 Mar 2024 | 15,020.00 | 15,200.00 | 14,750.01 | 15,040.10 | 15,040.10 | 2,202 |
| 19 Mar 2024 | 14,767.94 | 15,223.50 | 14,365.02 | 15,012.73 | 15,012.73 | 6,608 |
| 15 Mar 2024 | 14,590.00 | 14,920.00 | 14,427.50 | 14,694.47 | 14,694.47 | 10,466 |
| 14 Mar 2024 | 15,033.91 | 15,117.00 | 14,512.11 | 14,654.40 | 14,654.40 | 6,180 |
| 13 Mar 2024 | 15,225.00 | 15,250.83 | 14,837.06 | 15,133.50 | 15,133.50 | 5,492 |
| 12 Mar 2024 | 14,800.00 | 15,400.00 | 14,550.00 | 15,332.36 | 15,332.36 | 5,165 |
| 11 Mar 2024 | 14,700.00 | 14,800.00 | 14,018.21 | 14,401.20 | 14,401.20 | 4,945 |
| 08 Mar 2024 | 16,000.00 | 16,349.99 | 14,505.01 | 14,741.55 | 14,741.55 | 41,604 |
| 07 Mar 2024 | 15,241.00 | 15,649.99 | 15,176.20 | 15,611.57 | 15,611.57 | 14,450 |
| 06 Mar 2024 | 14,613.07 | 15,089.33 | 14,613.07 | 14,911.52 | 14,911.52 | 9,489 |
| 05 Mar 2024 | 14,491.18 | 14,580.22 | 14,115.63 | 14,540.73 | 14,540.73 | 21,112 |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 14,300.00 | 14,869.63 | 14,265.00 | 14,491.18 | 14,491.14 | 9,577 |
| 01 Mar 2024 | 13,614.77 | 14,000.00 | 13,609.98 | 13,960.40 | 13,960.36 | 4,486 |
| 29 Feb 2024 | 13,499.99 | 13,630.35 | 13,418.58 | 13,614.77 | 13,614.73 | 3,687 |
| 28 Feb 2024 | 13,426.00 | 13,492.00 | 13,200.00 | 13,291.37 | 13,291.33 | 5,408 |
| 27 Feb 2024 | 13,520.00 | 13,540.00 | 13,248.25 | 13,472.32 | 13,472.28 | 7,163 |
| 26 Feb 2024 | 13,550.00 | 13,740.00 | 13,480.81 | 13,539.05 | 13,539.01 | 7,100 |
| 23 Feb 2024 | 13,671.56 | 14,123.09 | 13,300.00 | 13,536.10 | 13,536.06 | 10,869 |
| 22 Feb 2024 | 12,760.00 | 13,430.00 | 12,760.00 | 13,406.11 | 13,406.07 | 26,185 |
| 21 Feb 2024 | 11,588.99 | 11,750.00 | 11,315.99 | 11,488.82 | 11,488.79 | 10,380 |
| 20 Feb 2024 | 12,430.00 | 12,430.00 | 11,562.10 | 11,826.58 | 11,826.55 | 13,141 |
| 19 Feb 2024 | 12,641.80 | 12,641.80 | 12,425.00 | 12,430.00 | 12,429.97 | 287 |
| 16 Feb 2024 | 12,622.39 | 12,669.99 | 12,380.00 | 12,401.54 | 12,401.51 | 2,519 |
| 15 Feb 2024 | 12,600.01 | 12,617.00 | 12,390.00 | 12,406.05 | 12,406.02 | 7,494 |
| 14 Feb 2024 | 12,553.00 | 12,697.60 | 12,320.00 | 12,576.33 | 12,576.30 | 5,468 |
| 13 Feb 2024 | 12,000.34 | 12,600.00 | 12,000.01 | 12,381.33 | 12,381.30 | 16,156 |
| 12 Feb 2024 | 12,495.00 | 12,670.08 | 12,284.14 | 12,350.53 | 12,350.50 | 4,606 |
| 09 Feb 2024 | 11,975.01 | 12,325.00 | 11,975.01 | 12,311.71 | 12,311.68 | 2,364 |
| 08 Feb 2024 | 11,995.50 | 12,141.17 | 11,920.00 | 11,955.39 | 11,955.36 | 7,746 |
| 07 Feb 2024 | 11,657.20 | 11,984.97 | 11,520.17 | 11,963.55 | 11,963.52 | 5,588 |
| 06 Feb 2024 | 11,800.00 | 11,859.99 | 11,290.00 | 11,644.02 | 11,643.99 | 6,456 |
| 02 Feb 2024 | 10,900.00 | 11,415.00 | 10,900.00 | 11,327.92 | 11,327.89 | 9,963 |
| 01 Feb 2024 | 10,612.86 | 10,808.00 | 10,596.00 | 10,783.45 | 10,783.42 | 1,376 |
| 31 Jan 2024 | 10,600.00 | 10,669.99 | 10,459.00 | 10,589.97 | 10,589.94 | 5,004 |
| 30 Jan 2024 | 10,801.73 | 10,911.44 | 10,702.00 | 10,780.76 | 10,780.73 | 2,455 |
| 29 Jan 2024 | 10,500.00 | 10,730.11 | 10,480.00 | 10,726.41 | 10,726.38 | 904 |
| 26 Jan 2024 | 10,539.99 | 10,607.00 | 10,417.54 | 10,468.67 | 10,468.64 | 24,827 |
| 25 Jan 2024 | 10,693.00 | 10,797.99 | 10,515.06 | 10,618.05 | 10,618.02 | 3,193 |
| 24 Jan 2024 | 10,441.10 | 10,780.00 | 10,326.01 | 10,574.95 | 10,574.92 | 5,603 |
| 23 Jan 2024 | 10,205.34 | 10,396.98 | 10,180.00 | 10,365.89 | 10,365.86 | 6,579 |
| 22 Jan 2024 | 10,243.25 | 10,322.47 | 10,118.00 | 10,262.64 | 10,262.61 | 6,891 |
| 19 Jan 2024 | 9,910.82 | 10,143.00 | 9,840.00 | 10,124.81 | 10,124.78 | 2,184 |
| 18 Jan 2024 | 9,850.00 | 9,910.82 | 9,660.00 | 9,762.03 | 9,762.00 | 5,261 |
| 17 Jan 2024 | 9,622.00 | 9,679.41 | 9,520.23 | 9,656.30 | 9,656.27 | 4,791 |
| 16 Jan 2024 | 9,400.00 | 9,743.62 | 9,400.00 | 9,660.01 | 9,659.98 | 8,139 |
| 15 Jan 2024 | 9,254.98 | 9,306.30 | 9,254.98 | 9,306.30 | 9,306.27 | 72 |
| 12 Jan 2024 | 9,126.61 | 9,260.00 | 9,126.61 | 9,200.00 | 9,199.97 | 6,237 |
| 11 Jan 2024 | 9,300.00 | 9,358.00 | 9,090.00 | 9,254.16 | 9,254.13 | 9,336 |
| 10 Jan 2024 | 9,191.00 | 9,265.13 | 9,129.00 | 9,195.52 | 9,195.49 | 5,235 |
| 09 Jan 2024 | 8,777.55 | 9,200.38 | 8,694.47 | 9,015.82 | 9,015.80 | 9,976 |
| 08 Jan 2024 | 8,299.00 | 8,784.39 | 8,299.00 | 8,765.60 | 8,765.58 | 8,289 |
| 05 Jan 2024 | 8,247.07 | 8,384.96 | 8,200.01 | 8,241.04 | 8,241.02 | 2,772 |
| 04 Jan 2024 | 8,149.80 | 8,261.97 | 8,141.43 | 8,194.09 | 8,194.07 | 13,031 |
| 03 Jan 2024 | 8,202.86 | 8,202.86 | 8,058.06 | 8,110.00 | 8,109.98 | 3,032 |
| 02 Jan 2024 | 8,250.00 | 8,250.00 | 8,110.03 | 8,177.61 | 8,177.59 | 2,112 |
| 29 Dec 2023 | 8,440.00 | 8,474.87 | 8,230.46 | 8,390.06 | 8,390.04 | 1,343 |
| 28 Dec 2023 | 8,350.00 | 8,436.10 | 8,350.00 | 8,429.99 | 8,429.97 | 1,090 |
| 27 Dec 2023 | 8,385.00 | 8,387.99 | 8,305.00 | 8,373.92 | 8,373.90 | 1,511 |
| 26 Dec 2023 | 8,300.00 | 8,400.00 | 8,300.00 | 8,384.72 | 8,384.70 | 6,943 |
| 22 Dec 2023 | 8,330.01 | 8,360.00 | 8,265.50 | 8,285.88 | 8,285.86 | 5,276 |
| 21 Dec 2023 | 8,330.00 | 8,414.48 | 8,275.00 | 8,363.99 | 8,363.97 | 2,576 |
| 20 Dec 2023 | 8,590.00 | 8,590.00 | 8,274.77 | 8,282.05 | 8,282.03 | 4,178 |
| 19 Dec 2023 | 8,458.00 | 8,468.16 | 8,352.11 | 8,460.79 | 8,460.77 | 7,100 |
| 18 Dec 2023 | 8,500.03 | 8,650.00 | 8,500.03 | 8,622.70 | 8,622.68 | 3,985 |
| 15 Dec 2023 | 8,311.25 | 8,500.00 | 8,311.25 | 8,431.45 | 8,431.43 | 37,916 |
| 14 Dec 2023 | 8,400.00 | 8,400.00 | 8,213.00 | 8,272.81 | 8,272.79 | 1,905 |
| 13 Dec 2023 | 8,090.82 | 8,450.00 | 8,090.82 | 8,291.30 | 8,291.28 | 53,301 |
| 11 Dec 2023 | 8,250.00 | 8,250.00 | 8,000.00 | 8,090.81 | 8,090.79 | 2,826 |
| 08 Dec 2023 | 8,105.00 | 8,277.00 | 8,105.00 | 8,250.00 | 8,249.98 | 4,519 |
| 07 Dec 2023 | 7,842.00 | 8,146.00 | 7,842.00 | 8,105.00 | 8,104.98 | 879 |
| 06 Dec 2023 | 8,145.01 | 8,156.90 | 7,850.01 | 7,871.12 | 7,871.10 | 1,853 |
| 05 Dec 2023 | 7,930.17 | 8,133.33 | 7,930.17 | 8,073.00 | 8,072.98 | 5,511 |
| 05 Dec 2023 | 0.04 Dividend | |||||
| 04 Dec 2023 | 7,954.20 | 7,954.20 | 7,842.00 | 7,924.62 | 7,924.56 | 2,844 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.