Advertisement
Advertisement
U.S. markets open in 3 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
233.74-7.76 (-3.21%)
At close: 04:00PM EST
227.03 -6.71 (-2.87%)
Pre-Market: 05:49AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022235.07248.23232.63233.74233.7471,743,600
Jan 20, 2022253.04255.79240.78241.50241.5043,518,100
Jan 19, 2022260.79265.43250.52250.67250.6748,831,500
Jan 18, 2022262.60266.38257.70259.03259.0342,427,000
Jan 14, 2022263.00271.97262.10269.42269.4239,522,800
Jan 13, 2022283.79284.80264.98265.75265.7554,017,100
Jan 12, 2022280.67285.95276.08279.99279.9938,341,300
Jan 11, 2022273.23280.65268.39278.17278.1740,408,900
Jan 10, 2022265.81274.69256.44274.00274.0059,468,100
Jan 07, 2022281.41284.22270.57272.47272.4740,920,100
Jan 06, 2022276.40284.38270.65281.78281.7845,418,600
Jan 05, 2022289.49294.16275.33276.04276.0449,806,400
Jan 04, 2022302.77304.68283.49292.90292.9052,715,400
Jan 03, 2022298.15307.11297.85301.21301.2139,154,700
Dec 31, 2021296.74300.30293.31294.11294.1126,653,000
Dec 30, 2021298.27304.57295.40295.86295.8630,886,400
Dec 29, 2021302.73305.48293.66300.01300.0134,313,900
Dec 28, 2021313.12313.30300.12303.22303.2242,059,100
Dec 27, 2021296.60310.87296.40309.45309.4540,368,600
Dec 23, 2021297.55300.59294.31296.40296.4034,302,200
Dec 22, 2021288.91295.55284.49294.00294.0039,518,400
Dec 21, 2021283.74291.20274.01290.75290.7552,438,500
Dec 20, 2021273.05281.44271.45277.19277.1946,184,700
Dec 17, 2021279.85289.22277.60278.01278.0171,375,800
Dec 16, 2021311.52311.60280.93283.87283.8770,736,600
Dec 15, 2021284.00305.00278.38304.59304.5969,829,700
Dec 14, 2021276.99286.78272.50283.37283.3766,703,500
Dec 13, 2021302.49302.94281.16281.61281.6159,834,400
Dec 10, 2021311.50313.05298.61301.98301.9848,850,500
Dec 09, 2021317.34322.05304.28304.90304.9048,850,700
Dec 08, 2021319.99322.90314.21318.26318.2647,555,100
Dec 07, 2021309.57324.49306.51324.27324.2759,305,300
Dec 06, 2021298.80302.41280.38300.37300.3765,893,800
Dec 03, 2021320.00321.29301.30306.93306.9354,382,300
Dec 02, 2021312.14324.78310.25321.26321.2647,289,000
Dec 01, 2021332.19332.89313.80314.35314.3548,436,800
Dec 01, 20210.04 Dividend
Nov 30, 2021331.69333.53318.64326.76326.7262,206,600
Nov 29, 2021323.66334.12320.36333.76333.7245,496,400
Nov 26, 2021326.00327.10313.50315.03314.9928,306,900
Nov 24, 2021314.61328.55309.28326.74326.7043,516,200
Nov 23, 2021315.35323.60308.80317.46317.4253,216,300
Nov 22, 2021335.17346.47319.00319.56319.5275,433,500
Nov 19, 2021322.43330.88319.05329.85329.8153,386,700
Nov 18, 2021323.67327.60313.21316.75316.7178,171,100
Nov 17, 2021304.18305.09288.00292.61292.5742,850,800
Nov 16, 2021297.59303.90297.06302.03301.9926,448,400
Nov 15, 2021305.52306.44292.47300.25300.2138,490,900
Nov 12, 2021300.10306.80296.30303.90303.8641,215,100
Nov 11, 2021304.68305.90297.77303.90303.8633,217,200
Nov 10, 2021293.56308.50287.78294.59294.5563,620,600
Nov 09, 2021322.82323.10299.64306.57306.5364,674,600
Nov 08, 2021301.49311.00299.07308.04308.0050,310,100
Nov 05, 2021301.87314.00294.10297.52297.4885,072,800
Nov 04, 2021272.29313.65271.18298.01297.97115,363,100
Nov 03, 2021266.70267.84262.35265.98265.9523,991,000
Nov 02, 2021258.22266.78258.00264.01263.9829,411,200
Nov 01, 2021256.49258.94252.27258.27258.2426,574,000
Oct 29, 2021250.01257.09250.00255.67255.6429,213,700
Oct 28, 2021248.78249.50245.23249.41249.3823,420,400
Oct 27, 2021244.74250.90242.82244.51244.4824,599,000
Oct 26, 2021239.89252.59239.24247.17247.1448,589,800
Oct 25, 2021229.73233.55227.70231.66231.6323,023,500
Oct 22, 2021228.23231.30225.61227.26227.2324,938,400
Oct 21, 2021220.97227.11220.83226.92226.8918,759,000
Oct 20, 2021223.05224.33219.82221.03221.0014,627,600
Oct 19, 2021222.76223.79220.37222.90222.8716,147,300
Oct 18, 2021217.49222.91216.44222.22222.1918,949,400
Oct 15, 2021218.10219.31216.62218.62218.5922,679,500
Oct 14, 2021212.88217.55211.22217.46217.4324,358,900
Oct 13, 2021209.18209.90207.13209.39209.3618,065,200
Oct 12, 2021208.28210.57205.28206.71206.6816,213,400
Oct 11, 2021205.75210.63205.11206.95206.9216,338,800
Oct 08, 2021211.01212.06207.75208.31208.2815,102,500
Oct 07, 2021210.92213.22209.72210.75210.7225,691,900
Oct 06, 2021201.20207.20200.80207.00206.9729,720,200
Oct 05, 2021199.50206.48198.54204.51204.4827,928,200
Oct 04, 2021205.04205.42195.55197.32197.3034,563,500
Oct 01, 2021207.50208.59202.03207.42207.3924,097,800
Sep 30, 2021207.68210.66206.88207.16207.1322,080,400
Sep 29, 2021209.40210.17204.67205.17205.1421,839,400
Sep 28, 2021212.14214.19206.51206.99206.9634,306,900
Sep 27, 2021217.10217.99213.25216.60216.5724,521,500
Sep 24, 2021220.70221.49218.61220.81220.7821,765,500
Sep 23, 2021221.40225.35218.90224.82224.7924,855,500
Sep 22, 2021213.66219.60211.96219.41219.3826,872,600
Sep 21, 2021214.17214.25209.50212.46212.4320,468,800
Sep 20, 2021211.46214.33206.62211.13211.1034,944,000
Sep 17, 2021223.00223.21218.30219.00218.9729,450,300
Sep 16, 2021221.83222.77219.27222.42222.3915,603,300
Sep 15, 2021223.09223.67219.66223.41223.3816,653,800
Sep 14, 2021222.75224.10220.86222.42222.3919,975,500
Sep 13, 2021226.84229.64218.58221.52221.4929,750,000
Sep 10, 2021223.48226.26222.70224.78224.7524,814,900
Sep 09, 2021223.12225.38221.31221.77221.7419,685,600
Sep 08, 2021225.13226.10219.77223.39223.3625,443,400
Sep 07, 2021228.33228.99225.22226.62226.5919,810,700
Sep 03, 2021223.25229.86222.00228.43228.4028,053,200
Sep 02, 2021225.18225.93222.95223.96223.9318,783,400
Sep 01, 2021224.85226.97223.57224.41224.3820,176,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement