Mail

NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Jul 2020	423.80	431.57	423.32	423.67	423.67	5,043,055
10 Jul 2020	423.55	426.21	415.15	419.17	419.17	12,433,700
09 Jul 2020	415.21	422.80	409.34	420.36	420.36	12,363,700
08 Jul 2020	399.75	409.00	398.62	408.64	408.64	9,137,000
07 Jul 2020	397.85	402.80	394.03	394.87	394.87	8,945,000
06 Jul 2020	389.67	396.35	388.50	393.57	393.57	7,897,300
02 Jul 2020	385.56	389.50	383.13	384.49	384.49	9,101,400
01 Jul 2020	380.83	383.03	376.52	381.20	381.20	8,166,200
30 Jun 2020	372.56	381.05	370.66	379.91	379.91	9,197,300
29 Jun 2020	366.79	368.18	356.00	368.00	368.00	8,556,200
26 Jun 2020	380.00	380.00	365.00	366.20	366.20	14,802,100
25 Jun 2020	374.23	380.20	367.29	379.60	379.60	9,401,800
24 Jun 2020	379.05	382.26	365.78	369.42	369.42	11,234,300
23 Jun 2020	382.04	385.70	376.30	378.00	378.00	9,377,700
22 Jun 2020	372.00	381.25	370.93	381.07	381.07	9,961,700
19 Jun 2020	369.70	377.80	369.09	370.45	370.45	13,104,000
18 Jun 2020	369.08	371.30	364.58	368.72	368.72	6,360,200
17 Jun 2020	364.55	371.96	362.81	369.44	369.44	10,188,300
16 Jun 2020	369.00	370.67	353.55	362.74	362.74	13,392,900
15 Jun 2020	352.61	367.29	349.75	366.95	366.95	10,000,100
12 Jun 2020	366.50	367.49	348.13	357.30	357.30	14,252,900
11 Jun 2020	366.00	370.45	351.44	351.85	351.85	14,591,300
10 Jun 2020	366.71	380.00	366.14	374.67	374.67	15,804,500
09 Jun 2020	352.00	364.39	350.05	361.84	361.84	11,712,200
08 Jun 2020	355.09	355.59	347.43	352.20	352.20	9,693,400
05 Jun 2020	351.78	359.88	348.32	356.80	356.80	12,043,700
04 Jun 2020	349.12	357.73	347.10	350.66	350.66	10,607,000
04 Jun 2020	0.16 Dividend
03 Jun 2020	352.89	354.65	348.00	350.78	350.62	9,136,000
02 Jun 2020	351.85	353.49	346.32	353.01	352.85	9,783,000
01 Jun 2020	353.33	353.63	347.58	352.25	352.09	9,746,900
29 May 2020	342.18	355.02	339.40	355.02	354.86	18,648,000
28 May 2020	336.49	350.42	335.17	339.48	339.33	18,372,400
27 May 2020	345.00	345.31	319.87	341.01	340.85	29,397,300
26 May 2020	366.27	367.27	346.88	348.71	348.55	19,269,500
22 May 2020	353.01	363.72	348.53	361.05	360.89	25,969,100
21 May 2020	362.06	362.10	349.50	351.01	350.85	19,026,700
20 May 2020	359.64	361.72	355.55	358.80	358.64	14,688,400
19 May 2020	351.61	363.50	350.51	352.22	352.06	17,933,000
18 May 2020	350.42	356.66	347.22	350.01	349.85	19,410,100
15 May 2020	315.59	340.02	314.96	339.63	339.48	24,691,500
14 May 2020	313.67	321.44	307.50	321.22	321.07	15,057,800
13 May 2020	316.70	323.14	303.79	311.20	311.06	15,646,300
12 May 2020	324.94	326.90	311.71	312.10	311.96	12,326,500
11 May 2020	312.30	324.50	311.15	322.62	322.47	11,705,900
08 May 2020	307.75	312.75	306.39	312.50	312.36	8,497,700
07 May 2020	303.38	307.41	301.32	304.87	304.73	9,343,300
06 May 2020	296.93	302.00	295.41	297.79	297.65	8,086,600
05 May 2020	295.47	300.27	291.29	293.74	293.61	9,222,400
04 May 2020	280.88	291.84	280.88	291.29	291.16	7,938,900
01 May 2020	284.35	288.90	280.84	282.78	282.65	8,552,400
30 Apr 2020	296.29	298.46	291.72	292.28	292.15	9,372,900
29 Apr 2020	296.77	300.58	293.75	298.46	298.32	9,479,000
28 Apr 2020	303.00	304.20	291.14	291.36	291.23	11,072,600
27 Apr 2020	294.99	303.50	294.00	297.08	296.94	11,984,700
24 Apr 2020	283.60	289.67	280.60	289.59	289.46	8,816,100
23 Apr 2020	287.84	293.14	283.00	284.01	283.88	10,604,000
22 Apr 2020	277.23	287.87	275.40	286.15	286.02	12,118,200
21 Apr 2020	282.31	284.77	267.11	269.51	269.39	18,379,000
20 Apr 2020	287.24	293.50	285.27	287.05	286.92	11,234,700
17 Apr 2020	298.00	298.86	286.94	292.32	292.19	13,478,000
16 Apr 2020	287.08	299.00	286.55	294.70	294.57	18,640,500
15 Apr 2020	277.20	284.17	275.38	280.84	280.71	9,153,700
14 Apr 2020	275.00	285.32	273.89	283.95	283.82	13,273,700
13 Apr 2020	260.55	270.20	257.00	269.85	269.73	9,960,200
09 Apr 2020	272.00	272.92	260.42	262.95	262.83	13,156,200
08 Apr 2020	263.41	267.95	260.60	266.95	266.83	13,561,100
07 Apr 2020	277.30	278.25	257.30	259.03	258.91	19,613,000
06 Apr 2020	255.24	269.88	252.93	268.40	268.28	18,197,100
03 Apr 2020	253.96	255.63	238.39	243.91	243.80	16,580,300
02 Apr 2020	244.24	256.00	242.31	255.47	255.35	16,894,100
01 Apr 2020	255.65	261.53	241.28	243.07	242.96	16,422,800
31 Mar 2020	267.20	275.40	257.75	263.60	263.48	23,749,000
30 Mar 2020	255.36	265.96	253.59	265.59	265.47	15,056,300
27 Mar 2020	250.00	263.12	248.68	252.73	252.61	15,970,700
26 Mar 2020	253.94	262.22	250.00	257.24	257.12	17,402,700
25 Mar 2020	253.80	261.82	243.66	245.62	245.51	19,835,800
24 Mar 2020	229.00	252.66	228.05	249.18	249.07	27,541,100
23 Mar 2020	205.71	216.48	198.52	212.69	212.59	16,096,900
20 Mar 2020	219.00	230.32	205.13	205.75	205.66	20,115,900
19 Mar 2020	201.96	216.73	193.39	212.97	212.87	19,137,800
18 Mar 2020	200.10	209.94	180.68	202.82	202.73	21,856,700
17 Mar 2020	200.91	220.86	191.00	217.27	217.17	20,840,800
16 Mar 2020	212.41	226.10	194.00	196.40	196.31	18,174,300
13 Mar 2020	230.50	241.02	219.61	240.84	240.73	15,870,900
12 Mar 2020	225.46	236.12	215.80	216.31	216.21	20,413,500
11 Mar 2020	255.46	256.60	242.57	246.47	246.36	12,499,100
10 Mar 2020	256.54	261.08	245.99	261.08	260.96	14,516,200
09 Mar 2020	239.90	259.40	238.18	245.44	245.33	15,354,000
06 Mar 2020	266.08	268.39	258.00	266.04	265.92	12,885,300
05 Mar 2020	276.50	283.20	271.50	273.29	273.17	13,508,200
04 Mar 2020	270.20	284.89	267.20	284.51	284.38	14,935,200
03 Mar 2020	278.67	281.07	262.46	265.89	265.77	16,319,800
02 Mar 2020	276.90	277.59	261.00	276.43	276.30	22,268,600
28 Feb 2020	242.46	272.46	241.79	270.07	269.95	28,366,900
27 Feb 2020	254.90	267.00	248.89	252.60	252.48	22,589,300
27 Feb 2020	0.16 Dividend
26 Feb 2020	262.06	275.45	262.00	267.65	267.37	18,693,300
25 Feb 2020	276.30	278.79	257.96	262.05	261.77	26,387,400
24 Feb 2020	270.19	281.87	268.00	273.28	272.99	21,422,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...