Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
590.10+9.18 (+1.58%)
As of 2:20PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 2021592.33598.83587.00590.10590.103,909,177
06 May 2021579.81582.85568.72580.92580.924,821,100
05 May 2021588.36592.54575.50578.34578.347,300,600
04 May 2021585.49585.50560.41574.05574.0510,133,100
03 May 2021605.00609.87591.50593.47593.475,097,800
30 Apr 2021606.98614.60599.88600.38600.385,038,300
29 Apr 2021616.00617.46602.86612.99612.994,329,900
28 Apr 2021614.58621.29608.62611.07611.075,235,400
27 Apr 2021623.14626.82614.18615.27615.274,114,300
26 Apr 2021607.40619.16605.00619.12619.124,944,900
23 Apr 2021597.37613.40596.01610.61610.615,687,500
22 Apr 2021615.00617.54591.34594.01594.016,944,700
21 Apr 2021604.75614.50604.09614.42614.425,419,400
20 Apr 2021612.93619.88598.52606.85606.858,353,300
19 Apr 2021621.46632.30609.32614.47614.4710,110,500
16 Apr 2021642.12646.63634.61636.50636.508,380,200
15 Apr 2021626.50648.57625.26645.49645.4914,962,000
14 Apr 2021625.00628.82609.10611.08611.089,637,500
13 Apr 2021609.26628.00605.03627.18627.1816,905,300
12 Apr 2021571.59614.10565.57608.36608.3621,733,100
09 Apr 2021568.56576.32567.00576.00576.004,879,300
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 2021502.18514.25494.94513.57513.579,099,200
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 2021510.00516.86504.50513.83513.837,480,200
18 Mar 2021525.46527.36508.68508.90508.907,347,400
17 Mar 2021521.59538.13519.58533.65533.656,096,600
16 Mar 2021534.26540.50524.67531.65531.656,803,200
15 Mar 2021514.59528.27510.69527.65527.655,549,700
12 Mar 2021505.93515.55503.60514.24514.246,099,100
11 Mar 2021518.00521.85509.38519.74519.747,497,900
10 Mar 2021513.62519.20498.30498.73498.739,609,400
09 Mar 2021485.21504.67482.37500.81500.8113,045,600
09 Mar 20210.16 Dividend
08 Mar 2021498.00498.85462.66463.73463.5713,577,800
05 Mar 2021502.00502.00467.17498.46498.2913,571,000
04 Mar 2021512.03519.00483.35494.81494.6414,333,600
03 Mar 2021537.05538.06511.95512.19512.019,439,800
02 Mar 2021556.00556.82535.84536.25536.066,602,900
01 Mar 2021555.00557.00542.13553.67553.488,829,600
26 Feb 2021550.10554.18534.44548.58548.3912,523,300
25 Feb 2021561.82574.99528.65532.30532.1220,610,900
24 Feb 2021564.91580.27550.24579.96579.7611,208,000
23 Feb 2021563.01569.55535.58565.68565.489,794,500
22 Feb 2021590.99605.33573.00574.23574.038,147,100
19 Feb 2021600.98607.08593.87597.06596.856,793,100
18 Feb 2021589.16594.93583.00593.16592.965,846,700
17 Feb 2021606.84608.94591.20596.24596.036,868,900
16 Feb 2021602.57614.90598.00613.21613.008,049,000
12 Feb 2021602.00611.65591.00598.45598.249,368,900
11 Feb 2021599.21610.89597.00610.03609.8211,270,700
10 Feb 2021578.53596.20573.66590.57590.3712,133,800
09 Feb 2021573.63583.33568.90570.53570.337,189,000
08 Feb 2021549.09578.95549.09577.55577.3510,865,600
05 Feb 2021549.00549.49541.83543.64543.454,228,800
04 Feb 2021541.24546.94533.51546.57546.385,033,500
03 Feb 2021545.44557.27540.66541.22541.036,135,200
02 Feb 2021535.95542.88531.42542.27542.085,511,000
01 Feb 2021522.13530.83516.11529.48529.305,430,100
29 Jan 2021523.00533.39516.46519.59519.416,788,800
28 Jan 2021519.85533.59518.42522.04521.865,707,900
27 Jan 2021529.20529.31511.75516.71516.539,281,800
26 Jan 2021543.22545.79535.50537.41537.224,099,500
25 Jan 2021551.27553.14529.46546.13545.946,277,800
22 Jan 2021549.60553.67545.09548.50548.316,170,500
21 Jan 2021536.74559.97530.12554.70554.518,444,500
20 Jan 2021524.47537.22522.27534.63534.456,464,300
19 Jan 2021520.65523.76513.76521.01520.835,654,700
15 Jan 2021529.12533.01513.94514.38514.206,944,500
14 Jan 2021543.00543.99527.22528.01527.837,078,000
13 Jan 2021539.60545.00535.40541.27541.085,250,700
12 Jan 2021550.10550.18533.80539.39539.207,286,900
11 Jan 2021536.75558.44534.50544.86544.6712,958,600
08 Jan 2021534.50536.84521.68531.07530.897,313,200
07 Jan 2021518.70535.11515.46533.76533.5811,537,000
06 Jan 2021528.90529.80503.44504.58504.4114,510,600
05 Jan 2021523.99537.74523.48536.19536.018,069,000
04 Jan 2021524.17546.10518.50524.54524.3614,016,000
31 Dec 2020525.46526.04516.60522.20522.024,810,600
30 Dec 2020519.61528.55515.87525.83525.655,634,900
29 Dec 2020517.00522.90513.69517.73517.554,259,300
28 Dec 2020522.50522.50510.53516.00515.825,314,100
24 Dec 2020521.49525.30517.55519.75519.572,447,100
23 Dec 2020530.24531.00520.20520.37520.194,478,600
22 Dec 2020532.77533.49522.16531.13530.954,639,500
21 Dec 2020522.99534.80518.70533.29533.117,558,300
18 Dec 2020535.16536.20522.82530.88530.708,551,600
17 Dec 2020534.67535.18527.14533.65533.475,784,600
16 Dec 2020536.90537.49528.50529.70529.525,577,900
15 Dec 2020537.59538.56527.47534.42534.244,825,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...