NVDA: Historical Prices for NVIDIA Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.68	12.96	12.65	12.90	10,668,700	12.90
19-Nov-09	13.23	13.23	12.74	12.98	20,846,000	12.98
18-Nov-09	13.60	13.65	13.29	13.52	11,387,900	13.52
17-Nov-09	13.76	13.76	13.47	13.73	8,753,100	13.73
16-Nov-09	13.68	13.91	13.61	13.75	10,070,500	13.75
13-Nov-09	13.45	13.63	13.39	13.56	9,713,100	13.56
12-Nov-09	13.62	13.85	13.42	13.46	12,646,600	13.46
11-Nov-09	13.35	13.82	13.33	13.50	21,787,800	13.50
10-Nov-09	13.51	13.51	12.96	13.13	19,536,800	13.13
9-Nov-09	13.34	13.65	13.33	13.46	20,453,100	13.46
6-Nov-09	13.04	13.43	12.88	13.16	41,011,800	13.16
5-Nov-09	12.12	12.39	12.08	12.27	23,754,600	12.27
4-Nov-09	12.10	12.23	11.93	11.98	22,921,000	11.98
3-Nov-09	11.68	12.07	11.56	12.01	21,911,800	12.01
2-Nov-09	11.94	12.33	11.73	12.07	14,828,400	12.07
30-Oct-09	12.49	12.54	11.90	11.96	15,079,400	11.96
29-Oct-09	12.21	12.61	12.10	12.55	15,927,500	12.55
28-Oct-09	12.26	12.54	11.96	12.02	19,340,800	12.02
27-Oct-09	12.92	13.11	12.41	12.54	14,795,900	12.54
26-Oct-09	13.25	13.45	12.91	12.98	12,041,300	12.98
23-Oct-09	13.65	13.65	13.07	13.15	10,738,200	13.15
22-Oct-09	13.31	13.54	13.08	13.47	9,483,200	13.47
21-Oct-09	13.66	13.87	13.31	13.38	12,598,900	13.38
20-Oct-09	13.93	14.03	13.60	13.71	16,504,500	13.71
19-Oct-09	13.33	13.81	13.22	13.70	17,389,700	13.70
16-Oct-09	13.36	13.40	12.98	13.22	25,470,800	13.22
15-Oct-09	13.92	14.05	13.44	13.53	27,304,900	13.53
14-Oct-09	14.50	14.50	13.87	13.94	27,496,200	13.94
13-Oct-09	14.09	14.25	13.83	13.96	15,034,400	13.96
12-Oct-09	13.93	14.28	13.92	14.01	12,475,200	14.01
9-Oct-09	13.91	14.19	13.89	14.17	15,463,500	14.17
8-Oct-09	13.98	14.02	13.49	13.99	31,038,100	13.99
7-Oct-09	13.91	14.06	13.75	13.90	11,479,700	13.90
6-Oct-09	13.95	14.25	13.85	14.01	19,031,800	14.01
5-Oct-09	14.00	14.05	13.54	13.78	18,856,900	13.78
2-Oct-09	13.82	14.15	13.74	13.85	15,311,900	13.85
1-Oct-09	14.98	14.98	13.95	13.96	24,974,900	13.96
30-Sep-09	14.86	15.21	14.53	15.03	21,655,600	15.03
29-Sep-09	14.92	15.10	14.53	14.56	11,773,200	14.56
28-Sep-09	14.55	15.20	14.55	14.83	11,692,700	14.83
25-Sep-09	14.66	14.73	14.39	14.50	9,438,900	14.50
24-Sep-09	15.19	15.19	14.69	14.74	13,821,900	14.74
23-Sep-09	15.27	15.40	14.92	14.94	11,973,400	14.94
22-Sep-09	15.26	15.35	15.06	15.18	9,034,700	15.18
21-Sep-09	15.04	15.41	14.91	15.15	14,719,400	15.15
18-Sep-09	15.39	15.50	15.10	15.22	15,118,500	15.22
17-Sep-09	15.90	15.90	14.97	15.24	23,077,400	15.24
16-Sep-09	16.34	16.37	15.70	15.94	17,578,100	15.94
15-Sep-09	16.20	16.58	16.05	16.38	13,653,400	16.38
14-Sep-09	16.08	16.21	15.91	16.05	12,262,900	16.05
11-Sep-09	16.43	16.49	16.20	16.32	17,818,300	16.32
10-Sep-09	16.01	16.49	15.83	16.47	15,198,800	16.47
9-Sep-09	15.50	15.99	15.28	15.96	14,292,100	15.96
8-Sep-09	15.22	15.53	15.10	15.53	13,742,800	15.53
4-Sep-09	14.51	15.21	14.51	15.11	12,826,200	15.11
3-Sep-09	14.23	14.59	14.19	14.57	13,350,500	14.57
2-Sep-09	14.05	14.37	13.97	14.23	10,116,400	14.23
1-Sep-09	14.51	14.92	13.95	14.03	18,421,400	14.03
31-Aug-09	14.56	14.63	14.33	14.52	10,794,900	14.52
28-Aug-09	14.39	15.03	14.37	14.73	22,099,800	14.73
27-Aug-09	13.88	14.07	13.73	14.01	13,776,800	14.01
26-Aug-09	13.63	13.85	13.58	13.82	10,857,700	13.82
25-Aug-09	13.61	13.80	13.38	13.66	11,102,200	13.66
24-Aug-09	13.85	14.00	13.46	13.54	11,536,400	13.54
21-Aug-09	13.81	13.95	13.53	13.93	15,183,100	13.93
20-Aug-09	13.12	13.76	13.09	13.70	20,496,000	13.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions