NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023400.97405.00390.58393.27393.2748,165,500
01 June 2023384.89400.50383.40397.70397.7063,587,300
31 May 2023394.88402.95378.22378.34378.34100,258,000
30 May 2023405.95419.38399.49401.11401.1192,340,100
26 May 2023378.90391.70375.50389.46389.4671,439,700
25 May 2023385.23394.80366.35379.80379.80154,391,100
24 May 2023302.10306.07298.06305.38305.3872,141,900
23 May 2023310.00312.88306.31306.88306.8835,625,300
22 May 2023309.01315.20306.80311.76311.7637,200,000
19 May 2023315.36315.80309.16312.64312.6447,312,400
18 May 2023304.10318.28303.20316.78316.7874,872,500
17 May 2023295.84301.99294.30301.78301.7843,253,500
16 May 2023288.41298.70288.32292.13292.1344,940,500
15 May 2023285.08289.69281.52289.53289.5329,392,600
12 May 2023285.29287.80280.46283.40283.4027,402,700
11 May 2023288.96289.50282.46285.78285.7832,214,900
10 May 2023290.05291.13284.61288.85288.8536,935,000
09 May 2023288.99289.73284.50285.71285.7131,486,900
08 May 2023285.22292.20283.50291.51291.5134,497,900
05 May 2023278.26287.55277.31286.80286.8036,101,400
04 May 2023276.51278.59272.40275.62275.6232,185,000
03 May 2023278.40283.67274.72278.02278.0238,338,700
02 May 2023286.80288.36280.83282.10282.1040,273,000
01 May 2023278.40290.58277.80289.10289.1057,032,900
28 Apr 2023272.25277.58270.71277.49277.4929,168,700
27 Apr 2023273.63274.95266.25272.26272.2637,716,100
26 Apr 2023270.02273.30267.05269.56269.5640,633,700
25 Apr 2023270.78272.47262.25262.41262.4137,852,700
24 Apr 2023270.13273.66266.71270.42270.4233,928,200
21 Apr 2023269.52271.83267.22271.19271.1934,510,300
20 Apr 2023276.71280.30270.00271.04271.0442,771,300
19 Apr 2023273.61280.00272.32279.31279.3135,866,000
18 Apr 2023275.33281.10273.57276.67276.6760,481,200
17 Apr 2023265.65270.06264.33270.02270.0232,147,100
14 Apr 2023265.04268.83262.20267.58267.5839,566,000
13 Apr 2023267.34268.87263.29264.63264.6335,361,500
12 Apr 2023273.70274.68264.48264.95264.9544,625,900
11 Apr 2023277.24277.90271.26271.69271.6931,437,800
10 Apr 2023268.23276.21266.69275.79275.7939,527,900
06 Apr 2023265.84270.80264.27270.37270.3739,765,400
05 Apr 2023268.29269.98263.95268.81268.8151,501,500
04 Apr 2023279.66280.00273.07274.53274.5336,859,200
03 Apr 2023275.09280.00273.36279.65279.6539,871,600
31 Mar 2023271.40278.34271.05277.77277.7743,393,300
30 Mar 2023272.29274.99271.02273.83273.8336,451,600
29 Mar 2023268.25270.78265.97269.84269.8439,369,400
28 Mar 2023264.47265.13258.50264.10264.1035,610,400
27 Mar 2023268.37270.00263.65265.31265.3136,102,600
24 Mar 2023270.31271.67263.55267.79267.7945,492,000
23 Mar 2023271.15274.99266.90271.91271.9156,488,900
22 Mar 2023264.25275.89262.37264.68264.6879,729,500
21 Mar 2023261.80263.92253.81261.99261.9954,740,800
20 Mar 2023256.15260.24251.30259.00259.0043,274,700
17 Mar 2023259.82263.99256.68257.25257.2584,854,700
16 Mar 2023240.27255.88238.94255.41255.4158,325,300
15 Mar 2023237.61242.86233.60242.28242.2852,448,600
14 Mar 2023234.96242.19234.60240.63240.6347,491,000
13 Mar 2023227.52232.98222.97229.66229.6642,189,000
10 Mar 2023234.09236.27227.26229.65229.6547,486,600
09 Mar 2023241.75244.54233.83234.36234.3650,125,700
08 Mar 2023234.87242.00234.24241.81241.8151,357,300
07 Mar 2023236.00241.25232.41232.88232.8851,515,400
07 Mar 20230.04 Dividend
06 Mar 2023238.91242.48234.87235.54235.5043,742,900
03 Mar 2023233.20239.00231.30238.90238.8641,239,300
02 Mar 2023224.88233.80224.32233.14233.1038,941,500
01 Mar 2023231.92232.56225.08226.98226.9446,002,600
28 Feb 2023233.72238.25232.06232.16232.1245,596,300
27 Feb 2023236.70238.80234.54235.01234.9745,299,400
24 Feb 2023232.25234.74229.47232.86232.8258,971,600
23 Feb 2023234.40238.88230.25236.64236.60111,799,500
22 Feb 2023207.07211.04204.21207.54207.5051,318,400
21 Feb 2023210.00214.94206.18206.55206.5141,001,500
17 Feb 2023216.31217.40209.75213.88213.8446,588,800
16 Feb 2023221.33225.50219.27220.02219.9841,202,600
15 Feb 2023225.49228.55221.06227.64227.6042,057,500
14 Feb 2023215.78230.49213.66229.71229.6767,547,400
13 Feb 2023215.38220.48209.62217.88217.8447,491,900
10 Feb 2023216.90220.78208.11212.65212.6155,073,700
09 Feb 2023226.06230.20221.20223.37223.3352,387,600
08 Feb 2023223.87228.78220.08222.05222.0155,965,100
07 Feb 2023213.82222.59211.50221.73221.6966,415,000
06 Feb 2023208.06215.70207.86210.89210.8545,219,700
03 Feb 2023210.00217.45207.89211.00210.9642,936,600
02 Feb 2023210.00219.49207.00217.09217.0556,427,600
01 Feb 2023196.91211.92196.11209.43209.3966,047,700
31 Jan 2023191.70196.87189.50195.37195.3449,801,700
30 Jan 2023199.50201.40191.50191.62191.5948,861,100
27 Jan 2023194.62206.28194.05203.65203.6254,214,200
26 Jan 2023197.01201.66192.78198.02197.9948,953,500
25 Jan 2023189.13193.70185.80193.23193.2044,953,700
24 Jan 2023188.27194.95188.20192.65192.6249,620,400
23 Jan 2023180.64192.45178.18191.93191.9065,516,300
20 Jan 2023170.11178.56168.25178.39178.3656,496,700
19 Jan 2023170.36171.97167.31167.65167.6245,293,200
18 Jan 2023176.67178.73172.82173.77173.7443,962,400
17 Jan 2023168.99177.28168.99177.02176.9951,110,200
13 Jan 2023162.78169.22161.65168.99168.9644,728,700
12 Jan 2023161.00166.37154.92165.11165.0855,140,900
11 Jan 2023158.40160.28155.63160.01159.9835,328,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...