Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
906.16+35.77 (+4.11%)
At close: 04:00PM EDT
903.35 -2.81 (-0.31%)
Pre-market: 08:17AM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 2024874.20907.39869.26906.16906.1642,969,300
10 Apr 2024839.26874.00837.09870.39870.3943,192,900
09 Apr 2024874.42876.35830.22853.54853.5450,354,700
08 Apr 2024887.00888.30867.32871.33871.3328,322,000
05 Apr 2024868.66884.81859.26880.08880.0839,885,700
04 Apr 2024904.06906.34858.80859.05859.0543,496,500
03 Apr 2024884.84903.74884.00889.64889.6437,006,700
02 Apr 2024884.48900.94876.20894.52894.5243,306,400
01 Apr 2024902.99922.25892.04903.63903.6345,244,100
28 Mar 2024900.00913.00891.93903.56903.5643,521,200
27 Mar 2024931.12932.40891.23902.50902.5058,606,700
26 Mar 2024958.51963.75925.02925.61925.6151,364,800
25 Mar 2024939.41967.66935.10950.02950.0255,213,600
22 Mar 2024911.41947.78908.34942.89942.8958,521,500
21 Mar 2024923.00926.48904.05914.35914.3548,037,200
20 Mar 2024897.97904.10882.23903.72903.7247,906,300
19 Mar 2024867.00905.44850.10893.98893.9867,217,100
18 Mar 2024903.88924.05870.85884.55884.5566,897,600
15 Mar 2024869.30895.46862.57878.37878.3764,019,300
14 Mar 2024895.77906.46866.00879.44879.4460,231,800
13 Mar 2024910.55915.04884.35908.88908.8863,571,300
12 Mar 2024880.49919.60861.50919.13919.1366,807,500
11 Mar 2024864.29887.97841.66857.74857.7467,836,400
08 Mar 2024951.38974.00865.06875.28875.28113,299,600
07 Mar 2024901.58927.67896.02926.69926.6960,811,900
06 Mar 2024880.22897.24870.30887.00887.0058,252,000
05 Mar 2024852.70860.97834.17859.64859.6452,063,900
05 Mar 20240.04 Dividend
04 Mar 2024841.30876.95837.19852.37852.3361,561,600
01 Mar 2024800.00823.00794.35822.79822.7547,677,700
29 Feb 2024790.94799.90783.50791.12791.0850,728,900
28 Feb 2024776.20789.33771.25776.63776.5939,311,000
27 Feb 2024793.81794.80771.62787.01786.9739,170,500
26 Feb 2024797.00806.46785.05790.92790.8850,397,300
23 Feb 2024807.90823.94775.70788.17788.1382,938,800
22 Feb 2024750.25785.75742.20785.38785.3486,510,000
21 Feb 2024680.06688.88662.48674.72674.6969,029,800
20 Feb 2024719.47719.56677.34694.52694.4970,483,300
16 Feb 2024741.00744.02725.01726.13726.1049,391,800
15 Feb 2024738.69739.75724.00726.58726.5542,012,200
14 Feb 2024732.02742.36719.38739.00738.9750,491,700
13 Feb 2024704.00734.50696.20721.28721.2560,258,000
12 Feb 2024726.00746.11712.50722.48722.4561,371,000
09 Feb 2024705.33721.85702.12721.33721.3043,663,700
08 Feb 2024700.74707.94694.55696.41696.3841,442,200
07 Feb 2024683.19702.20676.00700.99700.9649,557,500
06 Feb 2024696.30697.54663.00682.23682.2068,311,100
05 Feb 2024682.25694.97672.05693.32693.2968,007,800
02 Feb 2024639.74666.00636.90661.60661.5747,578,000
01 Feb 2024621.00631.91616.50630.27630.2436,914,600
31 Jan 2024614.40622.69607.00615.27615.2445,379,500
30 Jan 2024629.00634.93622.60627.74627.7141,073,500
29 Jan 2024612.32624.89609.07624.65624.6234,873,300
26 Jan 2024609.60617.83605.73610.31610.2839,030,900
25 Jan 2024623.50627.19608.50616.17616.1448,277,700
24 Jan 2024603.04628.49599.38613.62613.5956,027,100
23 Jan 2024595.70599.10585.85598.73598.7029,465,400
22 Jan 2024600.49603.31590.70596.54596.5145,295,500
19 Jan 2024579.89595.00572.25594.91594.8854,210,300
18 Jan 2024572.60576.00561.07571.07571.0449,165,000
17 Jan 2024563.47564.71547.40560.53560.5047,439,400
16 Jan 2024550.18568.35549.00563.82563.7944,958,000
12 Jan 2024546.20549.70543.30547.10547.0735,247,900
11 Jan 2024549.99553.46535.60548.22548.1959,675,900
10 Jan 2024536.16546.00534.89543.50543.4753,379,600
09 Jan 2024524.01543.25516.90531.40531.3877,310,000
08 Jan 2024495.12522.75494.79522.53522.5164,251,000
05 Jan 2024484.62495.47483.06490.97490.9541,456,800
04 Jan 2024477.67485.00475.08479.98479.9630,653,500
03 Jan 2024474.85481.84473.20475.69475.6732,089,600
02 Jan 2024492.44492.95475.95481.68481.6641,125,400
29 Dec 2023498.13499.97487.51495.22495.2038,869,000
28 Dec 2023496.43498.84494.12495.22495.2024,658,700
27 Dec 2023495.11496.80490.85494.17494.1523,364,800
26 Dec 2023489.68496.00489.60492.79492.7724,420,000
22 Dec 2023491.95493.83484.67488.30488.2825,213,900
21 Dec 2023488.11490.95484.19489.90489.8830,042,500
20 Dec 2023496.55499.99480.98481.11481.0939,789,400
19 Dec 2023494.24497.00488.95496.04496.0246,444,400
18 Dec 2023494.00504.33491.50500.77500.7541,258,700
15 Dec 2023481.94494.04481.20488.90488.8847,947,800
14 Dec 2023483.90486.70474.22483.50483.4839,123,200
13 Dec 2023476.29485.94476.08480.88480.8644,779,200
12 Dec 2023460.46476.66460.46476.57476.5537,238,700
11 Dec 2023474.91475.31458.30466.27466.2550,972,800
08 Dec 2023465.95477.41465.50475.06475.0435,880,300
07 Dec 2023457.00466.29456.04465.96465.9435,082,300
06 Dec 2023472.15473.87454.12455.03455.0138,059,000
05 Dec 2023454.66466.00452.71465.66465.6437,171,800
05 Dec 20230.04 Dividend
04 Dec 2023460.77460.77450.10455.10455.0443,754,300
01 Dec 2023465.25472.00461.87467.65467.5936,880,900
30 Nov 2023480.24481.10464.22467.70467.6452,624,700
29 Nov 2023483.79487.62478.60481.40481.3438,200,500
28 Nov 2023482.36483.23474.73478.21478.1540,149,100
27 Nov 2023478.00485.30476.52482.42482.3539,566,200
24 Nov 2023484.70489.21477.45477.76477.7029,464,500
22 Nov 2023498.52503.35476.90487.16487.0989,942,000
21 Nov 2023501.26505.17492.22499.44499.3756,574,700
20 Nov 2023493.12505.48491.81504.09504.0241,412,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...