Australia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.06+0.78 (+0.69%)
At close: 04:00PM EDT
113.00 -0.06 (-0.05%)
After hours: 07:59PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024116.19116.20111.58113.06113.06292,831,600
25 July 2024113.04116.63106.30112.28112.28460,067,000
24 July 2024119.17119.95113.44114.25114.25327,776,900
23 July 2024122.78124.69122.10122.59122.59173,911,000
22 July 2024120.35124.07119.86123.54123.54258,068,900
19 July 2024120.35121.60117.37117.93117.93217,223,800
18 July 2024121.85122.40116.56121.09121.09320,979,500
17 July 2024121.35121.85116.72117.99117.99390,086,200
16 July 2024128.44129.04124.58126.36126.36214,769,500
15 July 2024130.56131.39127.18128.44128.44208,326,200
12 July 2024128.26131.92127.22129.24129.24252,680,500
11 July 2024135.75136.15127.05127.40127.40374,782,700
10 July 2024134.03135.10132.42134.91134.91248,978,600
09 July 2024130.35133.82128.65131.38131.38285,366,600
08 July 2024127.49130.77127.04128.20128.20237,677,300
05 July 2024127.38128.85125.68125.83125.83214,176,700
03 July 2024121.66128.28121.36128.28128.28215,749,000
02 July 2024121.13123.41121.03122.67122.67218,374,000
01 July 2024123.47124.84118.83124.30124.30284,885,500
28 June 2024124.58127.71122.75123.54123.54315,516,700
27 June 2024124.10126.41122.92123.99123.99252,571,700
26 June 2024126.13128.12122.60126.40126.40362,975,900
25 June 2024121.20126.50119.32126.09126.09425,787,500
24 June 2024123.24124.46118.04118.11118.11476,060,900
21 June 2024127.12130.63124.30126.57126.57655,484,700
20 June 2024139.80140.76129.52130.78130.78517,768,400
18 June 2024131.14136.33130.69135.58135.58294,335,100
17 June 2024132.99133.73129.58130.98130.98288,504,400
14 June 2024129.96132.84128.32131.88131.88309,320,400
13 June 2024129.39129.80127.16129.61129.61260,704,500
12 June 2024123.06126.88122.57125.20125.20299,595,000
11 June 2024121.77122.87118.74120.91120.91222,551,200
10 June 2024120.37123.10117.01121.79121.79314,162,700
07 June 2024119.77121.69118.02120.89120.89412,386,000
06 June 2024124.05125.59118.32121.00121.00664,696,000
05 June 2024118.37122.45117.47122.44122.44528,402,000
04 June 2024115.72116.60114.04116.44116.44403,324,000
03 June 2024113.62115.00112.00115.00115.00438,392,000
31 May 2024112.52112.72106.94109.63109.63613,263,000
30 May 2024114.65115.82109.66110.50110.50487,350,000
29 May 2024113.05115.49110.90114.82114.82557,442,000
28 May 2024110.24114.94109.88113.90113.90652,728,000
24 May 2024104.45106.47103.00106.47106.47429,494,000
23 May 2024102.03106.32101.52103.80103.80835,065,000
22 May 202495.4696.0293.2594.9594.95548,648,000
21 May 202493.6095.4093.1895.3995.39328,946,000
20 May 202493.7595.2093.4494.7894.78318,764,000
17 May 202494.3794.7491.8192.4892.48359,691,000
16 May 202494.9195.8294.1094.3694.36323,952,000
15 May 202492.4794.8691.6094.6394.63417,735,000
14 May 202489.6091.6588.9391.3691.36296,507,000
13 May 202490.4891.0088.5390.4090.40289,680,000
10 May 202490.3191.4089.2389.8889.88335,325,000
09 May 202490.5391.0788.2388.7588.75378,013,000
08 May 202489.4891.1989.4290.4190.41325,721,000
07 May 202491.1091.7889.0190.5590.55437,342,000
06 May 202489.3992.2289.0692.1492.14376,203,000
03 May 202487.7989.2887.0488.7988.79398,341,000
02 May 202484.4586.2483.2085.8285.82377,898,000
01 May 202485.0886.0081.2583.0483.04559,863,000
30 Apr 202487.2488.8286.3086.4086.40363,709,000
29 Apr 202487.6087.9985.2787.7687.76388,971,000
26 Apr 202483.8288.3383.3987.7487.74551,011,000
25 Apr 202478.8783.3278.2282.6382.63424,641,000
24 Apr 202483.9584.0879.1879.6879.68512,208,000
23 Apr 202480.7782.7780.2682.4282.42438,559,000
22 Apr 202478.1080.0776.4079.5279.52596,341,000
19 Apr 202483.1584.3275.6176.2076.20875,198,000
18 Apr 202484.9786.1982.4084.6784.67447,260,000
17 Apr 202488.3488.7883.9584.0484.04495,400,000
16 Apr 202486.4388.1286.0687.4287.42370,453,000
15 Apr 202489.1090.6185.9386.0086.00443,077,000
12 Apr 202489.7090.1887.5388.1988.19426,805,000
11 Apr 202487.4290.7486.9390.6290.62431,637,000
10 Apr 202483.9387.4083.7187.0487.04431,929,000
09 Apr 202487.4487.6483.0285.3585.35503,547,000
08 Apr 202488.7088.8386.7387.1387.13283,220,000
05 Apr 202486.8788.4885.9388.0188.01399,678,000
04 Apr 202490.4190.6385.8885.9085.90434,965,000
03 Apr 202488.4890.3788.4088.9688.96370,067,000
02 Apr 202488.4590.0987.6289.4589.45433,064,000
01 Apr 202490.3092.2289.2090.3690.36452,441,000
28 Mar 202490.0091.3089.1990.3690.36435,212,000
27 Mar 202493.1193.2489.1290.2590.25586,067,000
26 Mar 202495.8596.3892.5092.5692.56513,648,000
25 Mar 202493.9496.7793.5195.0095.00552,136,000
22 Mar 202491.1494.7890.8394.2994.29586,719,000
21 Mar 202492.3092.6590.4091.4391.43480,372,000
20 Mar 202489.8090.4188.2290.3790.37479,063,000
19 Mar 202486.7090.5485.0189.4089.40672,171,000
18 Mar 202490.3992.4087.0888.4688.46668,976,000
15 Mar 202486.9389.5586.2687.8487.84642,086,000
14 Mar 202489.5890.6586.6087.9487.94602,318,000
13 Mar 202491.0691.5088.4390.8990.89635,713,000
12 Mar 202488.0591.9686.1591.9191.91668,075,000
11 Mar 202486.4388.8084.1785.7785.77678,364,000
08 Mar 202495.1497.4086.5187.5387.531,142,269,000
07 Mar 202490.1692.7789.6092.6792.67608,119,000
06 Mar 202488.0289.7287.0388.7088.70582,520,000
05 Mar 202485.2786.1083.4285.9685.96520,639,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...