NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

455.10

-12.55

(-2.68%)

At close: 04:00PM EST

454.25

-0.85

(-0.19%)

After hours:

05:50PM EST

Dividend
NVDA announced a cash dividend of 0.04 with an ex-date of Dec. 5, 2023

Advertisement

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2023	460.77	460.70	450.10	455.10	455.10	42,854,115
Dec 01, 2023	465.25	472.00	461.87	467.65	467.65	36,880,900
Nov 30, 2023	480.24	481.10	464.22	467.70	467.70	52,624,700
Nov 29, 2023	483.79	487.62	478.60	481.40	481.40	38,200,500
Nov 28, 2023	482.36	483.23	474.73	478.21	478.21	40,149,100
Nov 27, 2023	478.00	485.30	476.52	482.42	482.42	39,566,200
Nov 24, 2023	484.70	489.21	477.45	477.76	477.76	29,464,500
Nov 22, 2023	498.52	503.35	476.90	487.16	487.16	89,942,000
Nov 21, 2023	501.26	505.17	492.22	499.44	499.44	56,574,700
Nov 20, 2023	493.12	505.48	491.81	504.09	504.09	41,412,000
Nov 17, 2023	495.24	497.17	490.07	492.98	492.98	32,520,500
Nov 16, 2023	486.79	495.25	483.30	494.80	494.80	33,975,600
Nov 15, 2023	499.35	499.60	482.00	488.88	488.88	47,549,700
Nov 14, 2023	496.80	498.34	490.40	496.56	496.56	41,695,400
Nov 13, 2023	483.20	491.16	480.99	486.20	486.20	38,413,600
Nov 10, 2023	475.00	484.72	472.83	483.35	483.35	42,124,500
Nov 09, 2023	474.67	482.30	467.50	469.50	469.50	54,049,600
Nov 08, 2023	461.00	468.67	459.68	465.74	465.74	34,671,900
Nov 07, 2023	457.19	462.18	451.58	459.55	459.55	34,316,500
Nov 06, 2023	452.85	459.35	448.99	457.51	457.51	40,073,300
Nov 03, 2023	440.20	453.09	437.23	450.05	450.05	42,385,500
Nov 02, 2023	433.28	438.84	428.94	435.06	435.06	40,917,200
Nov 01, 2023	408.84	423.81	408.69	423.25	423.25	43,759,300
Oct 31, 2023	404.50	408.79	392.30	407.80	407.80	51,796,900
Oct 30, 2023	410.87	417.66	404.81	411.61	411.61	38,802,800
Oct 27, 2023	411.30	412.06	400.15	405.00	405.00	41,678,400
Oct 26, 2023	418.53	422.56	398.80	403.26	403.26	54,100,100
Oct 25, 2023	433.98	436.50	415.55	417.79	417.79	39,837,900
Oct 24, 2023	430.77	436.97	426.91	436.63	436.63	40,146,300
Oct 23, 2023	412.29	432.48	409.45	429.75	429.75	47,853,000
Oct 20, 2023	418.90	424.70	410.78	413.87	413.87	47,638,100
Oct 19, 2023	428.11	432.97	418.82	421.01	421.01	50,123,300
Oct 18, 2023	425.91	432.19	418.25	421.96	421.96	62,729,400
Oct 17, 2023	440.00	447.54	424.80	439.38	439.38	81,233,300
Oct 16, 2023	450.63	462.25	449.12	460.95	460.95	37,509,900
Oct 13, 2023	469.60	471.16	452.80	454.61	454.61	47,411,500
Oct 12, 2023	467.77	476.09	463.30	469.45	469.45	48,132,500
Oct 11, 2023	461.96	468.59	460.50	468.06	468.06	37,813,700
Oct 10, 2023	453.10	462.59	450.88	457.98	457.98	36,858,200
Oct 09, 2023	448.42	456.05	443.68	452.73	452.73	40,967,500
Oct 06, 2023	441.93	457.89	440.26	457.62	457.62	43,339,700
Oct 05, 2023	440.50	449.00	438.88	446.88	446.88	39,348,300
Oct 04, 2023	437.42	441.43	432.92	440.41	440.41	36,182,100
Oct 03, 2023	448.08	451.30	432.46	435.17	435.17	47,085,000
Oct 02, 2023	440.30	451.75	438.61	447.82	447.82	43,329,800
Sep 29, 2023	438.27	441.44	433.07	434.99	434.99	39,722,100
Sep 28, 2023	424.60	434.46	421.15	430.89	430.89	42,466,300
Sep 27, 2023	423.30	428.72	416.29	424.68	424.68	44,493,500
Sep 26, 2023	420.01	428.20	416.55	419.11	419.11	40,228,200
Sep 25, 2023	415.91	425.36	411.77	422.22	422.22	41,909,100
Sep 22, 2023	415.72	421.15	412.31	416.10	416.10	47,923,600
Sep 21, 2023	415.83	421.00	409.80	410.17	410.17	44,893,000
Sep 20, 2023	436.00	439.03	422.23	422.39	422.39	36,710,800
Sep 19, 2023	438.33	439.66	430.02	435.20	435.20	37,306,400
Sep 18, 2023	427.48	442.42	420.00	439.66	439.66	50,027,100
Sep 15, 2023	453.41	455.99	438.08	439.00	439.00	50,571,300
Sep 14, 2023	459.50	459.87	451.31	455.81	455.81	37,009,700
Sep 13, 2023	446.00	459.30	445.03	454.85	454.85	39,835,500
Sep 12, 2023	447.38	456.73	445.31	448.70	448.70	34,925,600
Sep 11, 2023	461.48	461.63	443.12	451.78	451.78	47,396,600
Sep 08, 2023	459.42	466.06	452.71	455.72	455.72	47,306,900
Sep 07, 2023	455.25	463.44	451.52	462.41	462.41	43,333,000
Sep 06, 2023	484.41	485.49	465.80	470.61	470.61	46,867,000
Sep 06, 2023	0.04 Dividend
Sep 05, 2023	482.23	488.51	478.60	485.48	485.44	38,265,300
Sep 01, 2023	497.62	498.00	481.42	485.09	485.05	46,319,100
Aug 31, 2023	493.80	497.44	489.58	493.55	493.51	52,857,000
Aug 30, 2023	490.44	499.27	484.25	492.64	492.60	73,520,600
Aug 29, 2023	466.66	490.81	463.91	487.84	487.80	70,139,700
Aug 28, 2023	464.82	469.80	448.88	468.35	468.31	68,519,200
Aug 25, 2023	470.12	478.05	450.24	460.18	460.14	92,534,100
Aug 24, 2023	502.16	502.66	471.59	471.63	471.59	115,604,400
Aug 23, 2023	458.66	472.00	452.08	471.16	471.12	77,904,600
Aug 22, 2023	481.35	481.87	453.33	456.68	456.64	75,720,700
Aug 21, 2023	444.94	470.65	442.22	469.67	469.63	69,257,300
Aug 18, 2023	426.35	435.78	416.60	432.99	432.95	58,262,200
Aug 17, 2023	439.70	440.62	430.01	433.44	433.40	45,239,500
Aug 16, 2023	445.20	446.75	434.06	434.86	434.82	52,745,100
Aug 15, 2023	445.60	452.68	437.10	439.40	439.36	67,651,200
Aug 14, 2023	404.86	438.00	403.11	437.53	437.49	69,028,600
Aug 11, 2023	417.51	420.18	406.39	408.55	408.52	53,200,900
Aug 10, 2023	421.60	435.74	418.35	423.88	423.85	49,270,500
Aug 09, 2023	442.74	443.12	421.34	425.54	425.50	58,644,900
Aug 08, 2023	448.53	452.42	440.56	446.64	446.60	35,384,300
Aug 07, 2023	451.11	455.40	445.63	454.17	454.13	32,215,400
Aug 04, 2023	449.85	456.42	443.93	446.80	446.76	36,225,800
Aug 03, 2023	438.00	451.18	438.00	445.15	445.11	32,417,600
Aug 02, 2023	458.31	458.40	433.87	442.69	442.65	53,014,200
Aug 01, 2023	464.60	469.00	460.27	465.07	465.03	23,785,800
Jul 31, 2023	467.54	471.30	465.06	467.29	467.25	25,105,500
Jul 28, 2023	466.68	470.27	463.81	467.50	467.46	33,119,400
Jul 27, 2023	465.19	473.95	457.50	459.00	458.96	45,597,600
Jul 26, 2023	460.21	460.53	446.30	454.52	454.48	36,423,700
Jul 25, 2023	449.41	461.83	449.23	456.79	456.75	34,808,100
Jul 24, 2023	447.31	451.09	440.40	446.12	446.08	38,251,600
Jul 21, 2023	457.88	458.66	441.00	443.09	443.05	96,283,200
Jul 20, 2023	465.07	470.87	450.62	455.20	455.16	53,786,500
Jul 19, 2023	474.64	478.18	467.42	470.77	470.73	42,750,200
Jul 18, 2023	467.01	478.96	457.34	474.94	474.90	57,019,000
Jul 17, 2023	462.89	464.96	452.62	464.61	464.57	51,048,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,569.78-24.85(-0.54%)

Dow 3036,204.44-41.06(-0.11%)

Nasdaq14,185.49-119.54(-0.84%)

Russell 20001,882.02+19.37(+1.04%)

Crude Oil73.29-0.78(-1.05%)

Gold2,048.20-41.50(-1.99%)

NVIDIA Corporation (NVDA)

S&P 500
4,569.78
-24.85(-0.54%)

Dow 30
36,204.44
-41.06(-0.11%)

Nasdaq
14,185.49
-119.54(-0.84%)

Russell 2000
1,882.02
+19.37(+1.04%)

Crude Oil
73.29
-0.78(-1.05%)

Gold
2,048.20
-41.50(-1.99%)