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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2021 | 592.33 | 598.83 | 587.00 | 590.10 | 590.10 | 3,909,177 |
| 06 May 2021 | 579.81 | 582.85 | 568.72 | 580.92 | 580.92 | 4,821,100 |
| 05 May 2021 | 588.36 | 592.54 | 575.50 | 578.34 | 578.34 | 7,300,600 |
| 04 May 2021 | 585.49 | 585.50 | 560.41 | 574.05 | 574.05 | 10,133,100 |
| 03 May 2021 | 605.00 | 609.87 | 591.50 | 593.47 | 593.47 | 5,097,800 |
| 30 Apr 2021 | 606.98 | 614.60 | 599.88 | 600.38 | 600.38 | 5,038,300 |
| 29 Apr 2021 | 616.00 | 617.46 | 602.86 | 612.99 | 612.99 | 4,329,900 |
| 28 Apr 2021 | 614.58 | 621.29 | 608.62 | 611.07 | 611.07 | 5,235,400 |
| 27 Apr 2021 | 623.14 | 626.82 | 614.18 | 615.27 | 615.27 | 4,114,300 |
| 26 Apr 2021 | 607.40 | 619.16 | 605.00 | 619.12 | 619.12 | 4,944,900 |
| 23 Apr 2021 | 597.37 | 613.40 | 596.01 | 610.61 | 610.61 | 5,687,500 |
| 22 Apr 2021 | 615.00 | 617.54 | 591.34 | 594.01 | 594.01 | 6,944,700 |
| 21 Apr 2021 | 604.75 | 614.50 | 604.09 | 614.42 | 614.42 | 5,419,400 |
| 20 Apr 2021 | 612.93 | 619.88 | 598.52 | 606.85 | 606.85 | 8,353,300 |
| 19 Apr 2021 | 621.46 | 632.30 | 609.32 | 614.47 | 614.47 | 10,110,500 |
| 16 Apr 2021 | 642.12 | 646.63 | 634.61 | 636.50 | 636.50 | 8,380,200 |
| 15 Apr 2021 | 626.50 | 648.57 | 625.26 | 645.49 | 645.49 | 14,962,000 |
| 14 Apr 2021 | 625.00 | 628.82 | 609.10 | 611.08 | 611.08 | 9,637,500 |
| 13 Apr 2021 | 609.26 | 628.00 | 605.03 | 627.18 | 627.18 | 16,905,300 |
| 12 Apr 2021 | 571.59 | 614.10 | 565.57 | 608.36 | 608.36 | 21,733,100 |
| 09 Apr 2021 | 568.56 | 576.32 | 567.00 | 576.00 | 576.00 | 4,879,300 |
| 08 Apr 2021 | 570.11 | 578.86 | 569.96 | 572.68 | 572.68 | 6,110,400 |
| 07 Apr 2021 | 555.23 | 569.74 | 548.46 | 565.74 | 565.74 | 6,282,100 |
| 06 Apr 2021 | 559.99 | 562.17 | 550.94 | 554.46 | 554.46 | 4,793,600 |
| 05 Apr 2021 | 554.70 | 560.56 | 549.32 | 559.50 | 559.50 | 6,391,800 |
| 01 Apr 2021 | 542.89 | 554.80 | 540.45 | 552.47 | 552.47 | 7,706,900 |
| 31 Mar 2021 | 520.62 | 538.82 | 519.30 | 533.93 | 533.93 | 7,869,400 |
| 30 Mar 2021 | 513.68 | 519.01 | 508.20 | 514.87 | 514.87 | 5,005,100 |
| 29 Mar 2021 | 512.81 | 522.50 | 508.00 | 517.93 | 517.93 | 6,838,000 |
| 26 Mar 2021 | 502.18 | 514.25 | 494.94 | 513.57 | 513.57 | 9,099,200 |
| 25 Mar 2021 | 499.98 | 508.59 | 490.88 | 501.41 | 501.41 | 7,378,600 |
| 24 Mar 2021 | 526.05 | 526.37 | 505.47 | 505.72 | 505.72 | 6,146,000 |
| 23 Mar 2021 | 530.17 | 533.78 | 520.85 | 522.83 | 522.83 | 5,551,200 |
| 22 Mar 2021 | 516.51 | 535.78 | 516.27 | 527.45 | 527.45 | 7,445,100 |
| 19 Mar 2021 | 510.00 | 516.86 | 504.50 | 513.83 | 513.83 | 7,480,200 |
| 18 Mar 2021 | 525.46 | 527.36 | 508.68 | 508.90 | 508.90 | 7,347,400 |
| 17 Mar 2021 | 521.59 | 538.13 | 519.58 | 533.65 | 533.65 | 6,096,600 |
| 16 Mar 2021 | 534.26 | 540.50 | 524.67 | 531.65 | 531.65 | 6,803,200 |
| 15 Mar 2021 | 514.59 | 528.27 | 510.69 | 527.65 | 527.65 | 5,549,700 |
| 12 Mar 2021 | 505.93 | 515.55 | 503.60 | 514.24 | 514.24 | 6,099,100 |
| 11 Mar 2021 | 518.00 | 521.85 | 509.38 | 519.74 | 519.74 | 7,497,900 |
| 10 Mar 2021 | 513.62 | 519.20 | 498.30 | 498.73 | 498.73 | 9,609,400 |
| 09 Mar 2021 | 485.21 | 504.67 | 482.37 | 500.81 | 500.81 | 13,045,600 |
| 09 Mar 2021 | 0.16 Dividend | |||||
| 08 Mar 2021 | 498.00 | 498.85 | 462.66 | 463.73 | 463.57 | 13,577,800 |
| 05 Mar 2021 | 502.00 | 502.00 | 467.17 | 498.46 | 498.29 | 13,571,000 |
| 04 Mar 2021 | 512.03 | 519.00 | 483.35 | 494.81 | 494.64 | 14,333,600 |
| 03 Mar 2021 | 537.05 | 538.06 | 511.95 | 512.19 | 512.01 | 9,439,800 |
| 02 Mar 2021 | 556.00 | 556.82 | 535.84 | 536.25 | 536.06 | 6,602,900 |
| 01 Mar 2021 | 555.00 | 557.00 | 542.13 | 553.67 | 553.48 | 8,829,600 |
| 26 Feb 2021 | 550.10 | 554.18 | 534.44 | 548.58 | 548.39 | 12,523,300 |
| 25 Feb 2021 | 561.82 | 574.99 | 528.65 | 532.30 | 532.12 | 20,610,900 |
| 24 Feb 2021 | 564.91 | 580.27 | 550.24 | 579.96 | 579.76 | 11,208,000 |
| 23 Feb 2021 | 563.01 | 569.55 | 535.58 | 565.68 | 565.48 | 9,794,500 |
| 22 Feb 2021 | 590.99 | 605.33 | 573.00 | 574.23 | 574.03 | 8,147,100 |
| 19 Feb 2021 | 600.98 | 607.08 | 593.87 | 597.06 | 596.85 | 6,793,100 |
| 18 Feb 2021 | 589.16 | 594.93 | 583.00 | 593.16 | 592.96 | 5,846,700 |
| 17 Feb 2021 | 606.84 | 608.94 | 591.20 | 596.24 | 596.03 | 6,868,900 |
| 16 Feb 2021 | 602.57 | 614.90 | 598.00 | 613.21 | 613.00 | 8,049,000 |
| 12 Feb 2021 | 602.00 | 611.65 | 591.00 | 598.45 | 598.24 | 9,368,900 |
| 11 Feb 2021 | 599.21 | 610.89 | 597.00 | 610.03 | 609.82 | 11,270,700 |
| 10 Feb 2021 | 578.53 | 596.20 | 573.66 | 590.57 | 590.37 | 12,133,800 |
| 09 Feb 2021 | 573.63 | 583.33 | 568.90 | 570.53 | 570.33 | 7,189,000 |
| 08 Feb 2021 | 549.09 | 578.95 | 549.09 | 577.55 | 577.35 | 10,865,600 |
| 05 Feb 2021 | 549.00 | 549.49 | 541.83 | 543.64 | 543.45 | 4,228,800 |
| 04 Feb 2021 | 541.24 | 546.94 | 533.51 | 546.57 | 546.38 | 5,033,500 |
| 03 Feb 2021 | 545.44 | 557.27 | 540.66 | 541.22 | 541.03 | 6,135,200 |
| 02 Feb 2021 | 535.95 | 542.88 | 531.42 | 542.27 | 542.08 | 5,511,000 |
| 01 Feb 2021 | 522.13 | 530.83 | 516.11 | 529.48 | 529.30 | 5,430,100 |
| 29 Jan 2021 | 523.00 | 533.39 | 516.46 | 519.59 | 519.41 | 6,788,800 |
| 28 Jan 2021 | 519.85 | 533.59 | 518.42 | 522.04 | 521.86 | 5,707,900 |
| 27 Jan 2021 | 529.20 | 529.31 | 511.75 | 516.71 | 516.53 | 9,281,800 |
| 26 Jan 2021 | 543.22 | 545.79 | 535.50 | 537.41 | 537.22 | 4,099,500 |
| 25 Jan 2021 | 551.27 | 553.14 | 529.46 | 546.13 | 545.94 | 6,277,800 |
| 22 Jan 2021 | 549.60 | 553.67 | 545.09 | 548.50 | 548.31 | 6,170,500 |
| 21 Jan 2021 | 536.74 | 559.97 | 530.12 | 554.70 | 554.51 | 8,444,500 |
| 20 Jan 2021 | 524.47 | 537.22 | 522.27 | 534.63 | 534.45 | 6,464,300 |
| 19 Jan 2021 | 520.65 | 523.76 | 513.76 | 521.01 | 520.83 | 5,654,700 |
| 15 Jan 2021 | 529.12 | 533.01 | 513.94 | 514.38 | 514.20 | 6,944,500 |
| 14 Jan 2021 | 543.00 | 543.99 | 527.22 | 528.01 | 527.83 | 7,078,000 |
| 13 Jan 2021 | 539.60 | 545.00 | 535.40 | 541.27 | 541.08 | 5,250,700 |
| 12 Jan 2021 | 550.10 | 550.18 | 533.80 | 539.39 | 539.20 | 7,286,900 |
| 11 Jan 2021 | 536.75 | 558.44 | 534.50 | 544.86 | 544.67 | 12,958,600 |
| 08 Jan 2021 | 534.50 | 536.84 | 521.68 | 531.07 | 530.89 | 7,313,200 |
| 07 Jan 2021 | 518.70 | 535.11 | 515.46 | 533.76 | 533.58 | 11,537,000 |
| 06 Jan 2021 | 528.90 | 529.80 | 503.44 | 504.58 | 504.41 | 14,510,600 |
| 05 Jan 2021 | 523.99 | 537.74 | 523.48 | 536.19 | 536.01 | 8,069,000 |
| 04 Jan 2021 | 524.17 | 546.10 | 518.50 | 524.54 | 524.36 | 14,016,000 |
| 31 Dec 2020 | 525.46 | 526.04 | 516.60 | 522.20 | 522.02 | 4,810,600 |
| 30 Dec 2020 | 519.61 | 528.55 | 515.87 | 525.83 | 525.65 | 5,634,900 |
| 29 Dec 2020 | 517.00 | 522.90 | 513.69 | 517.73 | 517.55 | 4,259,300 |
| 28 Dec 2020 | 522.50 | 522.50 | 510.53 | 516.00 | 515.82 | 5,314,100 |
| 24 Dec 2020 | 521.49 | 525.30 | 517.55 | 519.75 | 519.57 | 2,447,100 |
| 23 Dec 2020 | 530.24 | 531.00 | 520.20 | 520.37 | 520.19 | 4,478,600 |
| 22 Dec 2020 | 532.77 | 533.49 | 522.16 | 531.13 | 530.95 | 4,639,500 |
| 21 Dec 2020 | 522.99 | 534.80 | 518.70 | 533.29 | 533.11 | 7,558,300 |
| 18 Dec 2020 | 535.16 | 536.20 | 522.82 | 530.88 | 530.70 | 8,551,600 |
| 17 Dec 2020 | 534.67 | 535.18 | 527.14 | 533.65 | 533.47 | 5,784,600 |
| 16 Dec 2020 | 536.90 | 537.49 | 528.50 | 529.70 | 529.52 | 5,577,900 |
| 15 Dec 2020 | 537.59 | 538.56 | 527.47 | 534.42 | 534.24 | 4,825,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
