NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2019156.77157.33153.53154.10154.108,738,123
Jun 19, 2019154.30154.76152.07153.12153.128,270,200
Jun 18, 2019147.50155.11147.06152.88152.8814,548,000
Jun 17, 2019144.57146.52143.65145.03145.036,901,000
Jun 14, 2019144.51145.49142.84144.64144.649,860,700
Jun 13, 2019147.09149.00146.38148.26148.267,702,000
Jun 12, 2019149.00149.25145.59146.20146.208,972,300
Jun 11, 2019150.84152.36149.16150.75150.759,596,800
Jun 10, 2019147.76151.19147.76148.43148.4310,069,500
Jun 07, 2019144.02146.88143.25145.50145.508,721,400
Jun 06, 2019141.45144.77141.35143.78143.7810,203,500
Jun 05, 2019145.97146.19139.82141.28141.2812,790,400
Jun 04, 2019136.36143.21135.47143.00143.0016,045,900
Jun 03, 2019135.91137.47132.60133.78133.7811,966,100
May 31, 2019137.14139.85135.39135.46135.469,743,000
May 30, 2019140.31141.75137.57139.11139.119,857,500
May 30, 20190.16 Dividend
May 29, 2019141.41142.82138.94140.34140.1813,995,000
May 28, 2019145.86147.18143.25143.33143.1710,708,900
May 24, 2019148.08149.50144.88145.15144.988,939,600
May 23, 2019149.69149.69144.91147.32147.1514,796,100
May 22, 2019153.50154.55151.76152.20152.038,146,700
May 21, 2019154.20155.70152.64155.06154.889,046,200
May 20, 2019152.55154.77150.75151.75151.5814,301,600
May 17, 2019158.50163.71154.94156.53156.3525,551,700
May 16, 2019159.36161.91157.65160.19160.0119,527,200
May 15, 2019159.80161.05157.41159.58159.4012,558,000
May 14, 2019160.05163.46158.49162.04161.8613,122,000
May 13, 2019163.50164.43157.81158.45158.2716,422,800
May 10, 2019168.95171.59164.00168.82168.6314,237,500
May 09, 2019171.14171.53165.40170.19170.0016,506,200
May 08, 2019172.00177.15171.52173.92173.7210,479,200
May 07, 2019177.90177.90171.17173.11172.9113,880,500
May 06, 2019175.50180.34174.00179.85179.6410,554,400
May 03, 2019183.53183.93180.53183.01182.808,420,600
May 02, 2019180.86184.87179.12183.19182.989,867,100
May 01, 2019183.11184.81180.46180.47180.268,857,000
Apr 30, 2019178.03182.03177.26181.00180.799,073,000
Apr 29, 2019178.41180.45175.50179.33179.139,798,000
Apr 26, 2019180.71180.89173.30178.09177.8921,724,700
Apr 25, 2019189.55190.45183.70186.91186.7012,482,400
Apr 24, 2019191.09192.81188.64191.17190.957,955,100
Apr 23, 2019189.00191.93188.61190.67190.458,671,400
Apr 22, 2019185.35189.10184.08188.47188.266,998,400
Apr 18, 2019187.56188.93185.18186.30186.099,524,700
Apr 17, 2019189.62190.46186.39187.29187.088,775,100
Apr 16, 2019186.28188.97184.96188.21188.009,874,100
Apr 15, 2019189.70189.90183.10184.70184.4911,002,300
Apr 12, 2019193.10193.26189.66190.01189.7911,792,700
Apr 11, 2019192.20193.47189.55191.54191.329,365,000
Apr 10, 2019189.23193.14189.05192.10191.8811,119,300
Apr 09, 2019190.44190.89187.56189.26189.0410,999,300
Apr 08, 2019189.72192.80188.75191.79191.5710,604,800
Apr 05, 2019190.00191.65188.53190.95190.7312,043,600
Apr 04, 2019188.00189.97185.73188.26188.0511,434,400
Apr 03, 2019185.00191.00184.80188.62188.4019,719,500
Apr 02, 2019183.25184.79181.52183.00182.7911,023,000
Apr 01, 2019183.26183.50180.37182.28182.0712,095,600
Mar 29, 2019179.94180.54177.91179.56179.3611,422,400
Mar 28, 2019177.55179.90175.11177.25177.0512,006,600
Mar 27, 2019177.90179.77173.70176.50176.3011,859,300
Mar 26, 2019179.49181.75174.60176.87176.6717,587,700
Mar 25, 2019175.86178.45171.11173.78173.5813,130,300
Mar 22, 2019182.84184.80176.94177.50177.3018,691,100
Mar 21, 2019175.33185.00175.13183.94183.7320,607,800
Mar 20, 2019176.88179.03173.00174.40174.2017,978,700
Mar 19, 2019172.76177.50172.08175.71175.5121,374,300
Mar 18, 2019171.08173.25167.86168.95168.7612,174,800
Mar 15, 2019167.30171.53167.16169.81169.6216,537,100
Mar 14, 2019168.99169.47165.25165.56165.3712,984,600
Mar 13, 2019164.03169.80163.73168.62168.4319,222,500
Mar 12, 2019162.26164.39159.19162.52162.3314,489,400
Mar 11, 2019151.59162.06149.69161.14160.9621,493,200
Mar 08, 2019145.66151.07144.80150.64150.4710,560,400
Mar 07, 2019151.10151.49147.40149.26149.0911,173,900
Mar 06, 2019156.16156.50151.94152.05151.8810,088,100
Mar 05, 2019156.15158.06153.96156.52156.349,073,100
Mar 04, 2019158.00158.92154.50156.78156.6010,249,800
Mar 01, 2019156.27158.15153.92156.45156.278,929,700
Feb 28, 2019155.00155.90153.36154.26154.088,123,600
Feb 28, 20190.16 Dividend
Feb 27, 2019156.52157.59153.11155.41155.0712,506,400
Feb 26, 2019158.50160.76155.75157.10156.7612,211,600
Feb 25, 2019162.56165.28158.34158.69158.3516,400,500
Feb 22, 2019157.86159.95157.31159.19158.8410,043,500
Feb 21, 2019159.06160.05155.18155.77155.4311,213,700
Feb 20, 2019157.82161.26157.37158.55158.2113,524,700
Feb 19, 2019156.91159.89156.14156.64156.3013,797,300
Feb 15, 2019162.95163.87156.42157.34157.0037,918,700
Feb 14, 2019152.84155.67151.10154.53154.1920,681,600
Feb 13, 2019152.36155.83151.81152.88152.5515,134,300
Feb 12, 2019148.00151.80147.42151.17150.8414,776,500
Feb 11, 2019146.39148.58144.50146.45146.1312,379,500
Feb 08, 2019144.71148.60144.13148.17147.8511,540,100
Feb 07, 2019151.13151.22145.69147.42147.1015,928,000
Feb 06, 2019151.29155.60151.07153.00152.6717,561,600
Feb 05, 2019149.66151.43148.30149.95149.6213,560,600
Feb 04, 2019145.37150.68144.48149.18148.8613,214,800
Feb 01, 2019144.50146.79142.58144.73144.4215,626,200
Jan 31, 2019137.26145.19136.38143.75143.4421,071,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...