Australia markets close in 36 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
611.08-16.10 (-2.57%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 2021625.00628.82609.10611.08611.089,623,500
13 Apr 2021609.26628.00605.03627.18627.1816,905,300
12 Apr 2021571.59614.10565.57608.36608.3621,733,100
09 Apr 2021568.56576.32567.00576.00576.004,873,000
08 Apr 2021570.11578.86569.96572.68572.686,110,400
07 Apr 2021555.23569.74548.46565.74565.746,282,100
06 Apr 2021559.99562.17550.94554.46554.464,793,600
05 Apr 2021554.70560.56549.32559.50559.506,391,800
01 Apr 2021542.89554.80540.45552.47552.477,706,900
31 Mar 2021520.62538.82519.30533.93533.937,869,400
30 Mar 2021513.68519.01508.20514.87514.875,005,100
29 Mar 2021512.81522.50508.00517.93517.936,838,000
26 Mar 2021502.18514.25494.94513.57513.579,095,500
25 Mar 2021499.98508.59490.88501.41501.417,378,600
24 Mar 2021526.05526.37505.47505.72505.726,146,000
23 Mar 2021530.17533.78520.85522.83522.835,551,200
22 Mar 2021516.51535.78516.27527.45527.457,445,100
19 Mar 2021510.00516.86504.50513.83513.837,467,100
18 Mar 2021525.46527.36508.68508.90508.907,347,400
17 Mar 2021521.59538.13519.58533.65533.656,057,200
16 Mar 2021534.26540.50524.67531.65531.656,771,200
15 Mar 2021514.59528.27510.69527.65527.655,549,700
12 Mar 2021505.93515.55503.60514.24514.246,094,900
11 Mar 2021518.00521.85509.38519.74519.747,486,100
10 Mar 2021513.62519.20498.30498.73498.739,599,800
09 Mar 2021485.21504.67482.37500.81500.8113,020,300
08 Mar 2021498.00498.85462.66463.73463.7313,547,200
05 Mar 2021502.00502.00467.17498.46498.4613,547,800
04 Mar 2021512.03519.00483.35494.81494.8114,292,400
03 Mar 2021537.05538.06511.95512.19512.199,408,000
02 Mar 2021556.00556.82535.84536.25536.256,585,500
01 Mar 2021555.00557.00542.13553.67553.678,802,500
26 Feb 2021550.10554.18534.44548.58548.5812,514,600
25 Feb 2021561.82574.99528.65532.30532.3020,610,900
24 Feb 2021564.91580.27550.24579.96579.9611,208,000
23 Feb 2021563.01569.55535.58565.68565.689,794,500
22 Feb 2021590.99605.33573.00574.23574.238,147,100
19 Feb 2021600.98607.08593.87597.06597.066,793,100
18 Feb 2021589.16594.93583.00593.16593.165,846,700
17 Feb 2021606.84608.94591.20596.24596.246,868,900
16 Feb 2021602.57614.90598.00613.21613.218,049,000
12 Feb 2021602.00611.65591.00598.45598.459,356,800
11 Feb 2021599.21610.89597.00610.03610.0311,245,500
10 Feb 2021578.53596.20573.66590.57590.5712,133,800
09 Feb 2021573.63583.33568.90570.53570.537,189,000
08 Feb 2021549.09578.95549.09577.55577.5510,865,600
05 Feb 2021549.00549.49541.83543.64543.644,218,200
04 Feb 2021541.24546.94533.51546.57546.575,033,500
03 Feb 2021545.44557.27540.66541.22541.226,135,200
02 Feb 2021535.95542.88531.42542.27542.275,511,000
01 Feb 2021522.13530.83516.11529.48529.485,430,100
29 Jan 2021523.00533.39516.46519.59519.596,777,800
28 Jan 2021519.85533.59518.42522.04522.045,707,900
27 Jan 2021529.20529.31511.75516.71516.719,281,800
26 Jan 2021543.22545.79535.50537.41537.414,099,500
25 Jan 2021551.27553.14529.46546.13546.136,277,800
22 Jan 2021549.60553.67545.09548.50548.506,170,500
21 Jan 2021536.74559.97530.12554.70554.708,458,500
20 Jan 2021524.47537.22522.27534.63534.636,464,300
19 Jan 2021520.65523.76513.76521.01521.015,654,700
15 Jan 2021529.12533.01513.94514.38514.386,944,500
14 Jan 2021543.00543.99527.22528.01528.017,078,000
13 Jan 2021539.60545.00535.40541.27541.275,250,700
12 Jan 2021550.10550.18533.80539.39539.397,286,900
11 Jan 2021536.75558.44534.50544.86544.8612,975,700
08 Jan 2021534.50536.84521.68531.07531.077,313,200
07 Jan 2021518.70535.11515.46533.76533.7611,537,000
06 Jan 2021528.90529.80503.44504.58504.5814,510,600
05 Jan 2021523.99537.74523.48536.19536.198,069,000
04 Jan 2021524.17546.10518.50524.54524.5414,016,000
31 Dec 2020525.46526.04516.60522.20522.204,810,600
30 Dec 2020519.61528.55515.87525.83525.835,634,900
29 Dec 2020517.00522.90513.69517.73517.734,259,300
28 Dec 2020522.50522.50510.53516.00516.005,314,100
24 Dec 2020521.49525.30517.55519.75519.752,447,100
23 Dec 2020530.24531.00520.20520.37520.374,478,600
22 Dec 2020532.77533.49522.16531.13531.134,639,500
21 Dec 2020522.99534.80518.70533.29533.297,558,300
18 Dec 2020535.16536.20522.82530.88530.888,551,600
17 Dec 2020534.67535.18527.14533.65533.655,784,600
16 Dec 2020536.90537.49528.50529.70529.705,577,900
15 Dec 2020537.59538.56527.47534.42534.424,837,100
14 Dec 2020523.52535.55523.10532.35532.356,753,900
11 Dec 2020518.69520.80512.92520.53520.535,231,600
10 Dec 2020514.76522.75513.98518.89518.895,194,100
09 Dec 2020532.02536.56514.73517.23517.2310,032,500
08 Dec 2020543.40543.95531.26534.00534.006,798,000
07 Dec 2020544.05549.25540.00544.27544.275,581,100
04 Dec 2020537.94542.40535.55542.33542.335,056,100
03 Dec 2020543.50546.40533.16535.84535.844,988,000
03 Dec 20200.16 Dividend
02 Dec 2020534.02546.94529.37541.78541.627,084,000
01 Dec 2020539.69541.15529.13535.60535.447,439,300
30 Nov 2020530.60536.50518.89536.06535.907,173,800
27 Nov 2020535.00536.30526.82530.45530.294,181,900
25 Nov 2020521.30530.78520.80529.39529.236,497,900
24 Nov 2020525.70526.48515.40518.31518.168,662,500
23 Nov 2020526.85535.30520.62525.60525.449,033,900
20 Nov 2020538.16539.78522.60523.51523.368,527,200
19 Nov 2020528.51539.50524.00537.61537.4514,148,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...