Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

529.03+7.63 (+1.46%)

At close: 4:00PM EDT

523.00 -6.03 (-1.14%)
Before hours: 4:31AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sep 2020	517.50	537.71	517.33	529.03	529.03	15,536,500
28 Sep 2020	521.61	522.07	510.00	521.40	521.40	14,345,200
25 Sep 2020	497.90	515.34	489.83	514.95	514.95	14,700,400
24 Sep 2020	482.89	502.78	480.56	493.92	493.92	18,281,000
23 Sep 2020	503.02	509.08	483.17	484.95	484.95	16,175,300
22 Sep 2020	503.00	505.92	486.22	505.51	505.51	16,161,300
21 Sep 2020	477.00	500.90	476.18	500.69	500.69	18,026,100
18 Sep 2020	503.75	505.30	479.55	487.57	487.57	17,461,500
17 Sep 2020	485.29	503.59	481.39	498.54	498.54	19,812,800
16 Sep 2020	518.29	523.71	500.55	500.58	500.58	13,909,600
15 Sep 2020	531.20	531.95	513.11	519.64	519.64	18,188,900
14 Sep 2020	523.24	532.60	505.25	514.89	514.89	30,043,600
11 Sep 2020	499.42	506.10	475.83	486.58	486.58	15,923,200
10 Sep 2020	519.57	522.61	486.68	492.47	492.47	17,467,100
09 Sep 2020	496.00	512.37	489.27	508.60	508.60	18,405,000
08 Sep 2020	469.38	502.00	468.17	476.52	476.52	19,893,200
04 Sep 2020	511.35	527.00	468.19	504.90	504.90	36,592,100
03 Sep 2020	553.15	555.38	515.15	520.62	520.62	23,628,200
02 Sep 2020	588.15	589.07	556.00	573.86	573.86	21,850,300
01 Sep 2020	539.20	559.75	537.46	552.84	552.84	12,811,800
01 Sep 2020	0.16 Dividend
31 Aug 2020	527.31	543.00	521.51	534.98	534.82	12,521,000
28 Aug 2020	507.00	525.92	505.70	525.91	525.75	13,429,000
27 Aug 2020	511.26	514.00	502.66	505.13	504.98	7,940,100
26 Aug 2020	511.97	514.74	507.11	510.92	510.77	8,031,100
25 Aug 2020	505.23	510.45	502.95	510.00	509.85	7,226,900
24 Aug 2020	515.35	516.50	500.30	508.81	508.66	12,264,100
21 Aug 2020	488.07	512.35	487.81	507.34	507.19	24,996,700
20 Aug 2020	479.00	495.00	475.15	485.64	485.49	23,034,700
19 Aug 2020	491.86	492.60	483.92	485.54	485.39	15,565,600
18 Aug 2020	498.00	499.84	483.45	490.43	490.28	12,586,200
17 Aug 2020	474.05	496.39	472.69	493.48	493.33	15,532,500
14 Aug 2020	461.20	468.19	457.62	462.56	462.42	9,160,900
13 Aug 2020	461.84	468.87	454.23	457.72	457.58	9,361,500
12 Aug 2020	439.63	458.68	438.33	457.61	457.47	11,623,600
11 Aug 2020	442.95	445.47	431.83	434.00	433.87	8,862,800
10 Aug 2020	453.37	456.33	434.26	446.60	446.47	10,694,900
07 Aug 2020	452.50	460.19	441.50	447.98	447.85	8,555,400
06 Aug 2020	453.99	454.32	447.15	453.42	453.28	6,107,900
05 Aug 2020	449.76	454.87	446.65	451.47	451.33	6,262,500
04 Aug 2020	442.00	449.11	436.24	449.11	448.98	7,758,400
03 Aug 2020	429.30	443.95	428.61	440.41	440.28	10,318,000
31 Jul 2020	422.53	430.66	417.32	424.59	424.46	9,657,200
30 Jul 2020	415.00	424.92	411.81	424.56	424.43	7,722,000
29 Jul 2020	415.63	420.65	413.88	418.62	418.49	7,112,700
28 Jul 2020	414.97	415.28	408.37	408.62	408.50	6,790,900
27 Jul 2020	409.29	417.67	408.71	416.86	416.74	7,303,300
24 Jul 2020	395.00	414.59	391.08	407.78	407.66	11,832,300
23 Jul 2020	418.00	421.88	401.25	405.19	405.07	10,291,500
22 Jul 2020	414.70	424.10	411.66	417.55	417.43	9,182,300
21 Jul 2020	420.52	422.40	411.47	413.14	413.02	6,941,700
20 Jul 2020	410.97	421.25	406.27	420.43	420.30	7,121,300
17 Jul 2020	409.02	409.94	403.51	408.06	407.94	6,657,100
16 Jul 2020	400.60	408.27	395.82	405.39	405.27	8,624,100
15 Jul 2020	416.57	417.32	402.23	409.09	408.97	10,099,600
14 Jul 2020	403.00	416.11	391.42	415.08	414.96	13,566,900
13 Jul 2020	423.80	431.69	401.00	402.09	401.97	11,426,900
10 Jul 2020	423.55	426.21	415.15	419.17	419.04	12,441,900
09 Jul 2020	415.21	422.80	409.34	420.36	420.23	12,363,700
08 Jul 2020	399.75	409.00	398.62	408.64	408.52	9,137,000
07 Jul 2020	397.85	402.80	394.03	394.87	394.75	8,945,000
06 Jul 2020	389.67	396.35	388.50	393.57	393.45	7,897,300
02 Jul 2020	385.56	389.50	383.13	384.49	384.38	9,101,400
01 Jul 2020	380.83	383.03	376.52	381.20	381.09	8,166,200
30 Jun 2020	372.56	381.05	370.66	379.91	379.80	9,197,300
29 Jun 2020	366.79	368.18	356.00	368.00	367.89	8,556,200
26 Jun 2020	380.00	380.00	365.00	366.20	366.09	14,802,100
25 Jun 2020	374.23	380.20	367.29	379.60	379.49	9,401,800
24 Jun 2020	379.05	382.26	365.78	369.42	369.31	11,234,300
23 Jun 2020	382.04	385.70	376.30	378.00	377.89	9,377,700
22 Jun 2020	372.00	381.25	370.93	381.07	380.96	9,961,700
19 Jun 2020	369.70	377.80	369.09	370.45	370.34	13,104,000
18 Jun 2020	369.08	371.30	364.58	368.72	368.61	6,360,200
17 Jun 2020	364.55	371.96	362.81	369.44	369.33	10,188,300
16 Jun 2020	369.00	370.67	353.55	362.74	362.63	13,392,900
15 Jun 2020	352.61	367.29	349.75	366.95	366.84	10,000,100
12 Jun 2020	366.50	367.49	348.13	357.30	357.19	14,252,900
11 Jun 2020	366.00	370.45	351.44	351.85	351.74	14,591,300
10 Jun 2020	366.71	380.00	366.14	374.67	374.56	15,804,500
09 Jun 2020	352.00	364.39	350.05	361.84	361.73	11,712,200
08 Jun 2020	355.09	355.59	347.43	352.20	352.09	9,693,400
05 Jun 2020	351.78	359.88	348.32	356.80	356.69	12,043,700
04 Jun 2020	349.12	357.73	347.10	350.66	350.56	10,607,000
04 Jun 2020	0.16 Dividend
03 Jun 2020	352.89	354.65	348.00	350.78	350.52	9,136,000
02 Jun 2020	351.85	353.49	346.32	353.01	352.74	9,783,000
01 Jun 2020	353.33	353.63	347.58	352.25	351.98	9,746,900
29 May 2020	342.18	355.02	339.40	355.02	354.75	18,648,000
28 May 2020	336.49	350.42	335.17	339.48	339.22	18,372,400
27 May 2020	345.00	345.31	319.87	341.01	340.75	29,397,300
26 May 2020	366.27	367.27	346.88	348.71	348.45	19,269,500
22 May 2020	353.01	363.72	348.53	361.05	360.78	25,969,100
21 May 2020	362.06	362.10	349.50	351.01	350.74	19,026,700
20 May 2020	359.64	361.72	355.55	358.80	358.53	14,688,400
19 May 2020	351.61	363.50	350.51	352.22	351.95	17,933,000
18 May 2020	350.42	356.66	347.22	350.01	349.75	19,410,100
15 May 2020	315.59	340.02	314.96	339.63	339.37	24,691,500
14 May 2020	313.67	321.44	307.50	321.22	320.98	15,057,800
13 May 2020	316.70	323.14	303.79	311.20	310.97	15,646,300
12 May 2020	324.94	326.90	311.71	312.10	311.86	12,326,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,009.30-132.20(-2.15%)

AUD/USD0.7133+0.0001(+0.01%)

ASX 2005,815.90-136.20(-2.29%)

Get the latest economy, tax, money and property news, straight to your inbox.

NVIDIA Corporation (NVDA)

ALL ORDS
6,009.30
-132.20(-2.15%)

AUD/USD
0.7133
+0.0001(+0.01%)

ASX 200
5,815.90
-136.20(-2.29%)