Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

478.21

-4.21

(-0.87%)

At close: 04:00PM EST

477.90

-0.31

(-0.06%)

After hours:

08:00PM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	482.36	483.23	474.73	478.21	478.21	40,089,000
27 Nov 2023	478.00	485.30	476.52	482.42	482.42	39,566,200
24 Nov 2023	484.70	489.21	477.45	477.76	477.76	29,464,500
22 Nov 2023	498.52	503.35	476.90	487.16	487.16	89,942,000
21 Nov 2023	501.26	505.17	492.22	499.44	499.44	56,574,700
20 Nov 2023	493.12	505.48	491.81	504.09	504.09	41,412,000
17 Nov 2023	495.24	497.17	490.07	492.98	492.98	32,520,500
16 Nov 2023	486.79	495.25	483.30	494.80	494.80	33,975,600
15 Nov 2023	499.35	499.60	482.00	488.88	488.88	47,549,700
14 Nov 2023	496.80	498.34	490.40	496.56	496.56	41,695,400
13 Nov 2023	483.20	491.16	480.99	486.20	486.20	38,413,600
10 Nov 2023	475.00	484.72	472.83	483.35	483.35	42,124,500
09 Nov 2023	474.67	482.30	467.50	469.50	469.50	54,049,600
08 Nov 2023	461.00	468.67	459.68	465.74	465.74	34,671,900
07 Nov 2023	457.19	462.18	451.58	459.55	459.55	34,316,500
06 Nov 2023	452.85	459.35	448.99	457.51	457.51	40,073,300
03 Nov 2023	440.20	453.09	437.23	450.05	450.05	42,385,500
02 Nov 2023	433.28	438.84	428.94	435.06	435.06	40,917,200
01 Nov 2023	408.84	423.81	408.69	423.25	423.25	43,759,300
31 Oct 2023	404.50	408.79	392.30	407.80	407.80	51,796,900
30 Oct 2023	410.87	417.66	404.81	411.61	411.61	38,802,800
27 Oct 2023	411.30	412.06	400.15	405.00	405.00	41,678,400
26 Oct 2023	418.53	422.56	398.80	403.26	403.26	54,100,100
25 Oct 2023	433.98	436.50	415.55	417.79	417.79	39,837,900
24 Oct 2023	430.77	436.97	426.91	436.63	436.63	40,146,300
23 Oct 2023	412.29	432.48	409.45	429.75	429.75	47,853,000
20 Oct 2023	418.90	424.70	410.78	413.87	413.87	47,638,100
19 Oct 2023	428.11	432.97	418.82	421.01	421.01	50,123,300
18 Oct 2023	425.91	432.19	418.25	421.96	421.96	62,729,400
17 Oct 2023	440.00	447.54	424.80	439.38	439.38	81,233,300
16 Oct 2023	450.63	462.25	449.12	460.95	460.95	37,509,900
13 Oct 2023	469.60	471.16	452.80	454.61	454.61	47,411,500
12 Oct 2023	467.77	476.09	463.30	469.45	469.45	48,132,500
11 Oct 2023	461.96	468.59	460.50	468.06	468.06	37,813,700
10 Oct 2023	453.10	462.59	450.88	457.98	457.98	36,858,200
09 Oct 2023	448.42	456.05	443.68	452.73	452.73	40,967,500
06 Oct 2023	441.93	457.89	440.26	457.62	457.62	43,339,700
05 Oct 2023	440.50	449.00	438.88	446.88	446.88	39,348,300
04 Oct 2023	437.42	441.43	432.92	440.41	440.41	36,182,100
03 Oct 2023	448.08	451.30	432.46	435.17	435.17	47,085,000
02 Oct 2023	440.30	451.75	438.61	447.82	447.82	43,329,800
29 Sept 2023	438.27	441.44	433.07	434.99	434.99	39,722,100
28 Sept 2023	424.60	434.46	421.15	430.89	430.89	42,466,300
27 Sept 2023	423.30	428.72	416.29	424.68	424.68	44,493,500
26 Sept 2023	420.01	428.20	416.55	419.11	419.11	40,228,200
25 Sept 2023	415.91	425.36	411.77	422.22	422.22	41,909,100
22 Sept 2023	415.72	421.15	412.31	416.10	416.10	47,923,600
21 Sept 2023	415.83	421.00	409.80	410.17	410.17	44,893,000
20 Sept 2023	436.00	439.03	422.23	422.39	422.39	36,710,800
19 Sept 2023	438.33	439.66	430.02	435.20	435.20	37,306,400
18 Sept 2023	427.48	442.42	420.00	439.66	439.66	50,027,100
15 Sept 2023	453.41	455.99	438.08	439.00	439.00	50,571,300
14 Sept 2023	459.50	459.87	451.31	455.81	455.81	37,009,700
13 Sept 2023	446.00	459.30	445.03	454.85	454.85	39,835,500
12 Sept 2023	447.38	456.73	445.31	448.70	448.70	34,925,600
11 Sept 2023	461.48	461.63	443.12	451.78	451.78	47,396,600
08 Sept 2023	459.42	466.06	452.71	455.72	455.72	47,306,900
07 Sept 2023	455.25	463.44	451.52	462.41	462.41	43,333,000
06 Sept 2023	484.41	485.49	465.80	470.61	470.61	46,867,000
06 Sept 2023	0.04 Dividend
05 Sept 2023	482.23	488.51	478.60	485.48	485.44	38,265,300
01 Sept 2023	497.62	498.00	481.42	485.09	485.05	46,319,100
31 Aug 2023	493.80	497.44	489.58	493.55	493.51	52,857,000
30 Aug 2023	490.44	499.27	484.25	492.64	492.60	73,520,600
29 Aug 2023	466.66	490.81	463.91	487.84	487.80	70,139,700
28 Aug 2023	464.82	469.80	448.88	468.35	468.31	68,519,200
25 Aug 2023	470.12	478.05	450.24	460.18	460.14	92,534,100
24 Aug 2023	502.16	502.66	471.59	471.63	471.59	115,604,400
23 Aug 2023	458.66	472.00	452.08	471.16	471.12	77,904,600
22 Aug 2023	481.35	481.87	453.33	456.68	456.64	75,720,700
21 Aug 2023	444.94	470.65	442.22	469.67	469.63	69,257,300
18 Aug 2023	426.35	435.78	416.60	432.99	432.95	58,262,200
17 Aug 2023	439.70	440.62	430.01	433.44	433.40	45,239,500
16 Aug 2023	445.20	446.75	434.06	434.86	434.82	52,745,100
15 Aug 2023	445.60	452.68	437.10	439.40	439.36	67,651,200
14 Aug 2023	404.86	438.00	403.11	437.53	437.49	69,028,600
11 Aug 2023	417.51	420.18	406.39	408.55	408.52	53,200,900
10 Aug 2023	421.60	435.74	418.35	423.88	423.85	49,270,500
09 Aug 2023	442.74	443.12	421.34	425.54	425.50	58,644,900
08 Aug 2023	448.53	452.42	440.56	446.64	446.60	35,384,300
07 Aug 2023	451.11	455.40	445.63	454.17	454.13	32,215,400
04 Aug 2023	449.85	456.42	443.93	446.80	446.76	36,225,800
03 Aug 2023	438.00	451.18	438.00	445.15	445.11	32,417,600
02 Aug 2023	458.31	458.40	433.87	442.69	442.65	53,014,200
01 Aug 2023	464.60	469.00	460.27	465.07	465.03	23,785,800
31 July 2023	467.54	471.30	465.06	467.29	467.25	25,105,500
28 July 2023	466.68	470.27	463.81	467.50	467.46	33,119,400
27 July 2023	465.19	473.95	457.50	459.00	458.96	45,597,600
26 July 2023	460.21	460.53	446.30	454.52	454.48	36,423,700
25 July 2023	449.41	461.83	449.23	456.79	456.75	34,808,100
24 July 2023	447.31	451.09	440.40	446.12	446.08	38,251,600
21 July 2023	457.88	458.66	441.00	443.09	443.05	96,283,200
20 July 2023	465.07	470.87	450.62	455.20	455.16	53,786,500
19 July 2023	474.64	478.18	467.42	470.77	470.73	42,750,200
18 July 2023	467.01	478.96	457.34	474.94	474.90	57,019,000
17 July 2023	462.89	464.96	452.62	464.61	464.57	51,048,800
14 July 2023	465.83	480.88	450.60	454.69	454.65	77,066,400
13 July 2023	445.18	461.55	444.92	459.77	459.73	47,820,400
12 July 2023	430.33	439.35	427.77	439.02	438.98	48,127,700
11 July 2023	424.81	427.58	420.67	424.05	424.02	29,824,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,250.00+26.90(+0.37%)

ASX 2007,039.30+24.10(+0.34%)

AUD/USD0.6649-0.0001(-0.02%)

OIL76.56+0.15(+0.20%)

GOLD2,045.00+5.00(+0.25%)

Bitcoin AUD57,036.61+1,253.93(+2.25%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

NVIDIA Corporation (NVDA)

ALL ORDS
7,250.00
+26.90(+0.37%)

ASX 200
7,039.30
+24.10(+0.34%)

AUD/USD
0.6649
-0.0001(-0.02%)

OIL
76.56
+0.15(+0.20%)

GOLD
2,045.00
+5.00(+0.25%)

Bitcoin AUD
57,036.61
+1,253.93(+2.25%)