U.S. markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
548.50-6.20 (-1.12%)
At close: 4:00PM EST

548.25 -0.25 (-0.05%)
After hours: 5:52PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021549.60553.64545.10548.50548.506,040,748
Jan 21, 2021536.74559.97530.12554.70554.708,458,500
Jan 20, 2021524.47537.22522.27534.63534.636,464,300
Jan 19, 2021520.65523.76513.76521.01521.015,654,700
Jan 15, 2021529.12533.01513.94514.38514.386,933,300
Jan 14, 2021543.00543.99527.22528.01528.017,078,000
Jan 13, 2021539.60545.00535.40541.27541.275,250,700
Jan 12, 2021550.10550.18533.80539.39539.397,286,900
Jan 11, 2021536.75558.44534.50544.86544.8612,975,700
Jan 08, 2021534.50536.84521.68531.07531.077,302,500
Jan 07, 2021518.70535.11515.46533.76533.7611,537,000
Jan 06, 2021528.90529.80503.44504.58504.5814,510,600
Jan 05, 2021523.99537.74523.48536.19536.198,069,000
Jan 04, 2021524.17546.10518.50524.54524.5414,016,000
Dec 31, 2020525.46526.04516.60522.20522.204,806,500
Dec 30, 2020519.61528.55515.87525.83525.835,634,900
Dec 29, 2020517.00522.90513.69517.73517.734,259,300
Dec 28, 2020522.50522.50510.53516.00516.005,314,100
Dec 24, 2020521.49525.30517.55519.75519.752,447,100
Dec 23, 2020530.24531.00520.20520.37520.374,478,600
Dec 22, 2020532.77533.49522.16531.13531.134,639,500
Dec 21, 2020522.99534.80518.70533.29533.297,558,300
Dec 18, 2020535.16536.20522.82530.88530.888,551,600
Dec 17, 2020534.67535.18527.14533.65533.655,784,600
Dec 16, 2020536.90537.49528.50529.70529.705,577,900
Dec 15, 2020537.59538.56527.47534.42534.424,837,100
Dec 14, 2020523.52535.55523.10532.35532.356,753,900
Dec 11, 2020518.69520.80512.92520.53520.535,231,600
Dec 10, 2020514.76522.75513.98518.89518.895,194,100
Dec 09, 2020532.02536.56514.73517.23517.2310,032,500
Dec 08, 2020543.40543.95531.26534.00534.006,798,000
Dec 07, 2020544.05549.25540.00544.27544.275,581,100
Dec 04, 2020537.94542.40535.55542.33542.335,056,100
Dec 03, 2020543.50546.40533.16535.84535.844,988,000
Dec 03, 20200.16 Dividend
Dec 02, 2020534.02546.94529.37541.78541.627,084,000
Dec 01, 2020539.69541.15529.13535.60535.447,439,300
Nov 30, 2020530.60536.50518.89536.06535.907,173,800
Nov 27, 2020535.00536.30526.82530.45530.294,181,900
Nov 25, 2020521.30530.78520.80529.39529.236,497,900
Nov 24, 2020525.70526.48515.40518.31518.168,662,500
Nov 23, 2020526.85535.30520.62525.60525.449,033,900
Nov 20, 2020538.16539.78522.60523.51523.368,527,200
Nov 19, 2020528.51539.50524.00537.61537.4514,148,400
Nov 18, 2020538.61544.23527.40537.15536.9912,773,100
Nov 17, 2020542.10543.85532.15536.89536.737,800,700
Nov 16, 2020526.90545.98526.24540.61540.4510,344,400
Nov 13, 2020545.09546.75522.37531.88531.728,657,800
Nov 12, 2020539.16550.64532.64538.27538.119,145,300
Nov 11, 2020522.15537.40517.93536.72536.5610,118,600
Nov 10, 2020544.26544.26505.13510.80510.6516,101,700
Nov 09, 2020582.10587.66544.43545.23545.0714,574,400
Nov 06, 2020564.39583.55555.80582.48582.319,583,700
Nov 05, 2020566.50573.56559.64566.40566.237,975,700
Nov 04, 2020535.57553.10533.48551.77551.6110,255,700
Nov 03, 2020508.34524.20504.11520.78520.636,822,500
Nov 02, 2020506.31513.47495.80503.23503.087,491,300
Oct 30, 2020514.00517.46492.00501.36501.2110,420,500
Oct 29, 2020513.54527.71510.00520.96520.818,002,000
Oct 28, 2020527.92530.40504.36505.08504.939,413,000
Oct 27, 2020532.24537.68527.66535.87535.716,263,000
Oct 26, 2020537.08547.71521.54525.65525.498,422,400
Oct 23, 2020538.00543.73531.65543.61543.455,837,100
Oct 22, 2020540.90544.47529.27534.44534.287,262,000
Oct 21, 2020545.00551.66539.10540.99540.835,489,900
Oct 20, 2020543.34551.99540.28545.82545.665,730,300
Oct 19, 2020556.12559.34536.27539.91539.757,451,700
Oct 16, 2020561.47564.86551.70552.46552.306,059,800
Oct 15, 2020552.43560.23550.71558.80558.636,680,600
Oct 14, 2020571.62573.71558.40563.81563.646,916,200
Oct 13, 2020571.86573.94560.75569.93569.768,615,100
Oct 12, 2020559.58573.88556.50569.04568.8710,868,600
Oct 09, 2020550.68552.97546.43550.51550.358,672,300
Oct 08, 2020563.00563.38550.32553.55553.399,472,500
Oct 07, 2020559.99564.77554.54558.56558.4010,452,100
Oct 06, 2020553.20565.68546.60549.46549.3019,610,500
Oct 05, 2020529.44545.77528.91545.70545.5411,995,500
Oct 02, 2020529.00540.78522.04522.49522.3413,812,400
Oct 01, 2020550.32550.51538.43544.58544.4213,125,100
Sep 30, 2020526.30544.90526.01541.22541.0617,229,600
Sep 29, 2020517.50537.71517.33529.03528.8715,536,500
Sep 28, 2020521.61522.07510.00521.40521.2514,345,200
Sep 25, 2020497.90515.34489.83514.95514.8014,700,400
Sep 24, 2020482.89502.78480.56493.92493.7718,281,000
Sep 23, 2020503.02509.08483.17484.95484.8116,175,300
Sep 22, 2020503.00505.92486.22505.51505.3616,161,300
Sep 21, 2020477.00500.90476.18500.69500.5418,026,100
Sep 18, 2020503.75505.30479.55487.57487.4317,461,500
Sep 17, 2020485.29503.59481.39498.54498.3919,812,800
Sep 16, 2020518.29523.71500.55500.58500.4313,909,600
Sep 15, 2020531.20531.95513.11519.64519.4918,188,900
Sep 14, 2020523.24532.60505.25514.89514.7430,043,600
Sep 11, 2020499.42506.10475.83486.58486.4415,923,200
Sep 10, 2020519.57522.61486.68492.47492.3217,467,100
Sep 09, 2020496.00512.37489.27508.60508.4518,405,000
Sep 08, 2020469.38502.00468.17476.52476.3819,893,200
Sep 04, 2020511.35527.00468.19504.90504.7536,592,100
Sep 03, 2020553.15555.38515.15520.62520.4723,628,200
Sep 02, 2020588.15589.07556.00573.86573.6921,850,300
Sep 01, 2020539.20559.75537.46552.84552.6812,811,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...