NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2020242.46272.46241.79257.39257.3919,925,892
Feb 27, 2020254.90267.00248.89252.60252.6022,589,300
Feb 27, 20200.16 Dividend
Feb 26, 2020262.06275.45262.00267.65267.4918,693,300
Feb 25, 2020276.30278.79257.96262.05261.8926,387,400
Feb 24, 2020270.19281.87268.00273.28273.1221,422,900
Feb 21, 2020304.19305.20290.66294.07293.8919,204,500
Feb 20, 2020312.77316.32296.35308.70308.5220,251,300
Feb 19, 2020301.49315.41301.49314.70314.5117,358,300
Feb 18, 2020285.64297.31284.86296.57296.3915,504,100
Feb 14, 2020287.26294.97286.00289.79289.6226,048,100
Feb 13, 2020270.21273.48269.11270.78270.6213,200,400
Feb 12, 2020270.01272.80268.45272.54272.389,366,100
Feb 11, 2020267.32272.50264.83267.89267.7315,963,900
Feb 10, 2020252.50263.00252.30262.97262.8113,240,200
Feb 07, 2020252.64253.53250.57251.59251.444,743,800
Feb 06, 2020252.14254.25248.88254.25254.105,457,100
Feb 05, 2020251.99252.40247.41250.76250.615,205,500
Feb 04, 2020246.03247.90244.02247.13246.986,788,600
Feb 03, 2020235.70241.11235.45240.33240.196,398,200
Jan 31, 2020243.97244.45234.75236.43236.299,260,500
Jan 30, 2020241.61246.35239.40245.81245.667,262,600
Jan 29, 2020247.39248.84243.94245.54245.396,471,200
Jan 28, 2020242.85249.27240.71247.97247.827,774,400
Jan 27, 2020238.24242.25232.23240.20240.0611,763,400
Jan 24, 2020257.50259.50248.30250.48250.339,337,800
Jan 23, 2020251.72253.20248.15252.86252.716,112,900
Jan 22, 2020249.76253.59249.00250.11249.965,981,000
Jan 21, 2020247.81249.29246.57247.94247.795,447,900
Jan 17, 2020249.70250.00247.37249.28249.136,344,800
Jan 16, 2020247.72249.17246.78248.93248.787,104,800
Jan 15, 2020247.79248.69244.53245.57245.426,577,600
Jan 14, 2020250.26251.28246.75247.28247.138,977,200
Jan 13, 2020247.66252.99246.75251.98251.837,996,000
Jan 10, 2020247.33248.55243.75244.32244.177,907,400
Jan 09, 2020243.85245.93240.86243.02242.876,377,800
Jan 08, 2020239.76242.04238.15240.38240.246,927,700
Jan 07, 2020238.20241.77236.39239.93239.797,871,400
Jan 06, 2020232.32237.27231.27237.06236.926,565,900
Jan 03, 2020235.10237.83234.10236.07235.935,134,600
Jan 02, 2020238.75239.91236.72239.91239.775,938,400
Dec 31, 2019230.90235.68230.13235.30235.165,775,100
Dec 30, 2019235.99236.20231.06232.32232.186,451,400
Dec 27, 2019239.80240.34235.81236.87236.736,366,100
Dec 26, 2019238.76240.32238.00239.19239.054,571,300
Dec 24, 2019238.20239.31236.82238.62238.483,471,600
Dec 23, 2019240.52241.81238.39238.82238.688,876,500
Dec 20, 2019238.13240.39237.36239.37239.2315,076,100
Dec 19, 2019230.90236.00230.70235.46235.3211,134,000
Dec 18, 2019229.69231.94229.35229.51229.378,588,700
Dec 17, 2019225.90229.20225.52228.29228.158,029,900
Dec 16, 2019225.90228.06224.77225.15225.028,024,400
Dec 13, 2019224.19228.98221.82223.99223.8611,367,600
Dec 12, 2019216.18224.80215.82224.07223.9410,108,700
Dec 11, 2019214.40217.56214.30217.34217.215,844,900
Dec 10, 2019213.38216.06211.26213.98213.856,409,700
Dec 09, 2019211.25214.37210.90212.17212.045,297,000
Dec 06, 2019211.52213.49211.12212.17212.045,805,900
Dec 05, 2019210.30210.93207.51208.74208.624,622,100
Dec 04, 2019211.02211.92208.27209.42209.296,835,600
Dec 03, 2019201.87207.82200.37207.66207.5411,630,800
Dec 02, 2019216.46217.00208.64209.25209.129,300,900
Nov 29, 2019217.00218.14215.78216.74216.613,538,900
Nov 27, 2019218.67220.05217.18218.24218.115,394,600
Nov 27, 20190.16 Dividend
Nov 26, 2019220.50220.69216.74217.00216.719,631,100
Nov 25, 2019216.04221.41215.52221.21220.9112,661,900
Nov 22, 2019211.09212.96209.94210.89210.615,602,500
Nov 21, 2019211.00213.24209.31210.18209.907,209,700
Nov 20, 2019207.07214.55206.56211.18210.9011,814,700
Nov 19, 2019211.03211.98205.65207.99207.7110,364,100
Nov 18, 2019203.89213.35203.77212.28212.0014,364,700
Nov 15, 2019209.70211.78200.64204.19203.9226,340,700
Nov 14, 2019208.93209.88206.52209.79209.5112,952,000
Nov 13, 2019208.35209.46205.90208.57208.297,504,700
Nov 12, 2019209.72211.86208.31209.61209.337,087,600
Nov 11, 2019207.75209.11204.28208.18207.906,085,900
Nov 08, 2019207.66209.05206.15207.78207.504,727,500
Nov 07, 2019211.11211.70206.54208.34208.067,008,500
Nov 06, 2019208.64209.67204.11207.63207.356,725,300
Nov 05, 2019210.49211.54207.68209.61209.337,521,700
Nov 04, 2019205.85211.00204.92210.50210.229,417,900
Nov 01, 2019199.60203.89198.59202.59202.327,091,000
Oct 31, 2019202.16203.00197.81201.02200.755,243,300
Oct 30, 2019204.00204.23200.26203.00202.735,149,000
Oct 29, 2019206.23206.49202.14202.92202.655,280,900
Oct 28, 2019206.30208.90205.12206.79206.518,269,800
Oct 25, 2019200.10205.38199.79204.54204.2710,577,300
Oct 24, 2019196.75198.21195.38196.86196.605,800,500
Oct 23, 2019192.31195.66191.03195.09194.836,997,900
Oct 22, 2019198.30202.53195.30195.61195.358,218,000
Oct 21, 2019192.96196.55192.20196.01195.756,546,700
Oct 18, 2019194.31195.62187.50190.49190.247,686,000
Oct 17, 2019196.00197.81192.10194.29194.036,585,900
Oct 16, 2019195.00199.22193.75194.21193.9510,723,600
Oct 15, 2019190.16199.29189.60196.37196.1116,603,100
Oct 14, 2019185.64187.37184.39186.53186.285,001,000
Oct 11, 2019186.41189.34185.65185.99185.7411,160,100
Oct 10, 2019180.62185.08180.41183.03182.797,728,100
Oct 09, 2019180.32182.70179.16180.71180.477,310,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...