Advertisement
Advertisement
U.S. markets close in 3 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
328.80+13.77 (+4.37%)
As of 12:01PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021323.66329.00320.36328.73328.7320,708,836
Nov 26, 2021326.00327.10313.50315.03315.0328,306,900
Nov 24, 2021314.61328.55309.28326.74326.7443,516,200
Nov 23, 2021315.35323.60308.80317.46317.4653,216,300
Nov 22, 2021335.17346.47319.00319.56319.5675,433,500
Nov 19, 2021322.43330.88319.05329.85329.8553,126,300
Nov 18, 2021323.67327.60313.21316.75316.7578,171,100
Nov 17, 2021304.18305.09288.00292.61292.6142,850,800
Nov 16, 2021297.59303.90297.06302.03302.0326,448,400
Nov 15, 2021305.52306.44292.47300.25300.2538,490,900
Nov 12, 2021300.10306.80296.30303.90303.9041,215,100
Nov 11, 2021304.68305.90297.77303.90303.9033,217,200
Nov 10, 2021293.56308.50287.78294.59294.5963,620,600
Nov 09, 2021322.82323.10299.64306.57306.5764,674,600
Nov 08, 2021301.49311.00299.07308.04308.0450,310,100
Nov 05, 2021301.87314.00294.10297.52297.5285,072,800
Nov 04, 2021272.29313.65271.18298.01298.01115,363,100
Nov 03, 2021266.70267.84262.35265.98265.9823,991,000
Nov 02, 2021258.22266.78258.00264.01264.0129,411,200
Nov 01, 2021256.49258.94252.27258.27258.2726,574,000
Oct 29, 2021250.01257.09250.00255.67255.6729,213,700
Oct 28, 2021248.78249.50245.23249.41249.4123,420,400
Oct 27, 2021244.74250.90242.82244.51244.5124,599,000
Oct 26, 2021239.89252.59239.24247.17247.1748,589,800
Oct 25, 2021229.73233.55227.70231.66231.6623,023,500
Oct 22, 2021228.23231.30225.61227.26227.2624,938,400
Oct 21, 2021220.97227.11220.83226.92226.9218,759,000
Oct 20, 2021223.05224.33219.82221.03221.0314,627,600
Oct 19, 2021222.76223.79220.37222.90222.9016,147,300
Oct 18, 2021217.49222.91216.44222.22222.2218,949,400
Oct 15, 2021218.10219.31216.62218.62218.6222,679,500
Oct 14, 2021212.88217.55211.22217.46217.4624,358,900
Oct 13, 2021209.18209.90207.13209.39209.3918,065,200
Oct 12, 2021208.28210.57205.28206.71206.7116,213,400
Oct 11, 2021205.75210.63205.11206.95206.9516,338,800
Oct 08, 2021211.01212.06207.75208.31208.3115,102,500
Oct 07, 2021210.92213.22209.72210.75210.7525,691,900
Oct 06, 2021201.20207.20200.80207.00207.0029,720,200
Oct 05, 2021199.50206.48198.54204.51204.5127,928,200
Oct 04, 2021205.04205.42195.55197.32197.3234,563,500
Oct 01, 2021207.50208.59202.03207.42207.4224,097,800
Sep 30, 2021207.68210.66206.88207.16207.1622,080,400
Sep 29, 2021209.40210.17204.67205.17205.1721,839,400
Sep 28, 2021212.14214.19206.51206.99206.9934,306,900
Sep 27, 2021217.10217.99213.25216.60216.6024,521,500
Sep 24, 2021220.70221.49218.61220.81220.8121,765,500
Sep 23, 2021221.40225.35218.90224.82224.8224,855,500
Sep 22, 2021213.66219.60211.96219.41219.4126,872,600
Sep 21, 2021214.17214.25209.50212.46212.4620,468,800
Sep 20, 2021211.46214.33206.62211.13211.1334,944,000
Sep 17, 2021223.00223.21218.30219.00219.0029,450,300
Sep 16, 2021221.83222.77219.27222.42222.4215,603,300
Sep 15, 2021223.09223.67219.66223.41223.4116,653,800
Sep 14, 2021222.75224.10220.86222.42222.4219,975,500
Sep 13, 2021226.84229.64218.58221.52221.5229,750,000
Sep 10, 2021223.48226.26222.70224.78224.7824,814,900
Sep 09, 2021223.12225.38221.31221.77221.7719,685,600
Sep 08, 2021225.13226.10219.77223.39223.3925,443,400
Sep 07, 2021228.33228.99225.22226.62226.6219,810,700
Sep 03, 2021223.25229.86222.00228.43228.4328,053,200
Sep 02, 2021225.18225.93222.95223.96223.9618,783,400
Sep 01, 2021224.85226.97223.57224.41224.4120,176,700
Aug 31, 2021226.95226.95221.20223.85223.8525,985,000
Aug 31, 20210.04 Dividend
Aug 30, 2021228.30230.43225.51226.88226.8426,258,000
Aug 27, 2021221.84227.22221.67226.36226.3230,426,700
Aug 26, 2021222.00223.40217.90220.68220.6423,794,000
Aug 25, 2021217.37224.70217.22222.13222.0934,770,100
Aug 24, 2021217.53219.59215.35217.93217.8929,729,900
Aug 23, 2021209.71219.97209.50219.58219.5457,580,700
Aug 20, 2021199.91208.65199.33208.16208.1267,503,900
Aug 19, 2021194.94204.95187.62197.98197.9576,655,500
Aug 18, 2021195.00196.34190.00190.40190.3728,591,300
Aug 17, 2021196.85197.70192.67194.58194.5520,458,500
Aug 16, 2021201.35202.87194.53199.50199.4621,087,600
Aug 13, 2021199.05202.14198.51201.88201.8418,282,500
Aug 12, 2021198.70200.29196.20199.05199.0115,165,200
Aug 11, 2021200.43200.49194.30196.99196.9618,592,500
Aug 10, 2021203.22204.30198.35199.36199.3217,923,800
Aug 09, 2021204.46205.08201.43202.95202.9114,644,300
Aug 06, 2021205.24205.70202.10203.66203.6217,825,500
Aug 05, 2021205.00207.33203.42206.37206.3321,143,500
Aug 04, 2021199.90203.18198.28202.74202.7023,130,900
Aug 03, 2021197.40202.22192.20198.15198.1230,181,100
Aug 02, 2021197.00199.61193.61197.50197.4721,744,400
Jul 30, 2021194.18196.30192.63194.99194.9618,322,900
Jul 29, 2021195.19198.53193.28196.62196.5919,078,100
Jul 28, 2021193.19196.46189.95195.03195.0020,219,100
Jul 27, 2021192.65196.22187.41192.08192.0524,886,300
Jul 26, 2021193.11194.42189.14192.94192.9120,394,300
Jul 23, 2021196.56197.00192.50195.58195.5519,567,200
Jul 22, 2021196.42198.87192.76195.94195.9132,382,600
Jul 21, 2021188.82195.27187.42194.10194.0737,101,700
Jul 20, 2021187.30188.38181.64186.12186.0943,468,700
Jul 20, 20214:1 Stock Split
Jul 19, 2021179.15190.42178.65187.80187.7674,906,000
Jul 16, 2021190.30191.57180.73181.61181.5868,822,400
Jul 15, 2021198.12198.47188.59189.66189.6355,056,400
Jul 14, 2021203.58204.18197.53198.41198.3838,010,000
Jul 13, 2021204.01204.61201.14202.50202.4629,070,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement