News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

131.30

-0.79

(-0.60%)

At close: 04:00PM EDT

127.18

-4.12

(-3.14%)

After hours:

07:59PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	132.20	136.56	131.03	131.30	131.30	64,208,200
05 Oct 2022	129.11	133.21	126.21	132.09	132.09	50,713,100
04 Oct 2022	128.79	132.20	128.79	131.67	131.67	58,418,200
03 Oct 2022	123.47	126.78	121.05	125.12	125.12	54,747,800
30 Sept 2022	120.87	126.33	120.75	121.39	121.39	56,486,900
29 Sept 2022	124.48	125.00	119.46	122.20	122.20	53,276,300
28 Sept 2022	124.10	128.23	123.54	127.36	127.36	54,241,400
27 Sept 2022	125.07	127.36	122.58	124.13	124.13	55,385,400
26 Sept 2022	124.91	126.59	122.14	122.28	122.28	54,734,300
23 Sept 2022	124.20	126.11	122.57	125.16	125.16	66,184,000
22 Sept 2022	130.70	131.49	124.28	125.61	125.61	75,916,200
21 Sept 2022	132.13	140.31	131.10	132.61	132.61	80,767,900
20 Sept 2022	132.15	134.83	130.57	131.76	131.76	52,481,800
19 Sept 2022	130.12	134.63	130.10	133.82	133.82	56,968,500
16 Sept 2022	127.42	132.12	126.17	131.98	131.98	66,999,100
15 Sept 2022	130.15	132.33	127.90	129.29	129.29	52,362,500
14 Sept 2022	132.54	132.90	129.13	131.28	131.28	58,850,700
13 Sept 2022	138.02	139.22	130.99	131.31	131.31	71,495,600
12 Sept 2022	143.69	145.47	141.98	145.05	145.05	48,415,900
09 Sept 2022	141.57	144.74	141.26	143.87	143.87	48,661,200
08 Sept 2022	134.59	140.08	133.69	139.90	139.90	62,487,300
07 Sept 2022	135.63	138.38	133.46	137.14	137.14	51,265,700
07 Sept 2022	0.04 Dividend
06 Sept 2022	137.31	137.79	133.51	134.65	134.61	53,575,100
02 Sept 2022	141.00	141.71	135.91	136.47	136.43	74,259,000
01 Sept 2022	142.09	143.80	132.70	139.37	139.33	117,886,500
31 Aug 2022	153.84	155.40	149.59	150.94	150.90	57,371,000
30 Aug 2022	159.60	160.39	151.82	154.68	154.63	53,018,100
29 Aug 2022	160.20	163.38	157.67	158.01	157.96	49,613,200
26 Aug 2022	178.57	179.24	162.37	162.60	162.55	76,912,700
25 Aug 2022	168.44	179.47	168.33	179.13	179.08	77,069,100
24 Aug 2022	170.12	174.06	168.95	172.22	172.17	52,266,100
23 Aug 2022	169.89	174.65	169.70	171.81	171.76	36,998,600
22 Aug 2022	174.90	175.58	169.66	170.34	170.29	40,959,300
19 Aug 2022	184.06	185.20	177.70	178.49	178.44	44,158,800
18 Aug 2022	183.01	188.65	181.83	187.73	187.67	41,544,700
17 Aug 2022	185.23	186.88	181.45	183.35	183.30	44,679,900
16 Aug 2022	189.20	191.42	185.01	188.79	188.73	45,124,000
15 Aug 2022	187.01	191.64	186.13	190.32	190.26	45,766,600
12 Aug 2022	181.60	187.18	179.53	187.09	187.03	47,809,400
11 Aug 2022	181.31	187.07	178.76	179.42	179.37	50,932,700
10 Aug 2022	176.98	181.18	173.17	180.97	180.92	59,742,200
09 Aug 2022	172.52	174.47	167.24	170.86	170.81	66,826,300
08 Aug 2022	175.02	182.39	172.42	177.93	177.88	98,185,900
05 Aug 2022	188.10	192.29	186.66	189.89	189.83	38,606,800
04 Aug 2022	188.49	192.74	187.60	192.15	192.09	40,965,200
03 Aug 2022	181.84	189.68	181.37	188.93	188.87	41,814,600
02 Aug 2022	181.22	189.38	180.92	185.26	185.20	48,952,700
01 Aug 2022	181.82	188.46	179.90	184.41	184.36	47,646,900
29 July 2022	178.13	182.44	176.92	181.63	181.58	43,546,000
28 July 2022	179.75	181.40	174.40	179.84	179.79	47,464,600
27 July 2022	170.32	179.36	169.13	177.90	177.85	56,977,600
26 July 2022	168.89	169.19	164.78	165.33	165.28	39,786,500
25 July 2022	170.19	171.24	166.49	170.24	170.19	48,074,800
22 July 2022	178.93	179.67	171.37	173.19	173.14	53,667,100
21 July 2022	178.85	181.44	175.45	180.50	180.45	55,704,900
20 July 2022	169.47	179.33	168.01	178.07	178.02	76,053,800
19 July 2022	164.86	171.10	161.72	169.92	169.87	70,236,600
18 July 2022	163.02	168.97	160.02	161.01	160.96	67,051,700
15 July 2022	156.59	157.82	154.45	157.62	157.57	38,593,500
14 July 2022	151.08	154.73	147.28	153.72	153.67	45,623,500
13 July 2022	145.90	153.75	144.65	151.64	151.59	52,191,800
12 July 2022	152.68	154.31	148.77	150.82	150.78	45,848,300
11 July 2022	155.26	155.27	150.38	151.52	151.47	43,732,100
08 July 2022	154.30	160.37	153.89	158.38	158.33	46,797,200
07 July 2022	154.56	159.45	153.89	158.58	158.53	49,290,300
06 July 2022	150.10	153.19	147.89	151.30	151.26	52,906,600
05 July 2022	141.75	149.71	140.55	149.64	149.60	65,139,700
01 July 2022	148.99	150.63	143.92	145.23	145.19	57,761,000
30 June 2022	153.61	155.67	148.62	151.59	151.54	68,607,000
29 June 2022	158.14	158.20	151.70	155.42	155.37	48,235,200
28 June 2022	169.00	172.02	159.45	159.82	159.77	46,114,900
27 June 2022	173.12	173.30	166.26	168.69	168.64	42,796,800
24 June 2022	165.00	171.40	163.10	171.26	171.21	47,215,300
23 June 2022	165.19	165.85	158.53	162.25	162.20	46,368,000
22 June 2022	162.26	166.62	161.80	163.60	163.55	43,713,500
21 June 2022	164.75	170.08	164.07	165.66	165.61	48,308,900
17 June 2022	156.48	159.95	153.28	158.80	158.75	63,033,400
16 June 2022	158.60	159.42	154.01	156.01	155.96	54,574,900
15 June 2022	160.95	168.68	159.26	165.27	165.22	56,393,600
14 June 2022	157.31	160.66	154.12	158.36	158.31	46,968,000
13 June 2022	160.00	163.12	156.06	156.47	156.42	60,415,300
10 June 2022	176.00	176.97	168.69	169.74	169.69	46,524,800
09 June 2022	184.81	189.33	180.41	180.48	180.43	39,557,400
08 June 2022	187.99	191.80	185.35	186.48	186.42	36,325,200
08 June 2022	0.04 Dividend
07 June 2022	184.72	190.00	181.88	189.26	189.16	38,891,400
06 June 2022	191.39	193.37	185.64	187.86	187.76	42,240,600
03 June 2022	190.82	193.32	185.22	187.20	187.10	59,877,900
02 June 2022	182.92	196.19	181.98	195.92	195.82	64,865,600
01 June 2022	187.24	190.53	181.22	183.20	183.11	54,451,400
31 May 2022	189.80	192.00	183.50	186.72	186.63	66,410,000
27 May 2022	181.86	188.81	181.00	188.11	188.01	73,837,900
26 May 2022	160.36	180.92	160.22	178.51	178.42	99,657,500
25 May 2022	160.20	171.11	160.00	169.75	169.66	78,113,200
24 May 2022	165.10	165.97	157.80	161.54	161.46	58,855,000
23 May 2022	162.74	169.15	161.79	168.98	168.89	63,988,900
20 May 2022	173.32	174.10	157.55	166.94	166.86	73,910,500
19 May 2022	169.37	176.87	167.34	171.24	171.15	62,131,000
18 May 2022	177.05	181.18	168.64	169.38	169.29	54,516,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,990.00-43.50(-0.62%)

ASX 2006,777.80-39.70(-0.58%)

AUD/USD0.6411-0.0004(-0.06%)

OIL88.28-0.17(-0.19%)

GOLD1,718.20-2.60(-0.15%)

BTC-AUD31,111.82-773.49(-2.43%)

News that makes you smarter and richer... For free.

NVIDIA Corporation (NVDA)

ALL ORDS
6,990.00
-43.50(-0.62%)

ASX 200
6,777.80
-39.70(-0.58%)

AUD/USD
0.6411
-0.0004(-0.06%)

OIL
88.28
-0.17(-0.19%)

GOLD
1,718.20
-2.60(-0.15%)

BTC-AUD
31,111.82
-773.49(-2.43%)