Australia markets close in 33 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2023482.36483.23474.73478.21478.2140,089,000
27 Nov 2023478.00485.30476.52482.42482.4239,566,200
24 Nov 2023484.70489.21477.45477.76477.7629,464,500
22 Nov 2023498.52503.35476.90487.16487.1689,942,000
21 Nov 2023501.26505.17492.22499.44499.4456,574,700
20 Nov 2023493.12505.48491.81504.09504.0941,412,000
17 Nov 2023495.24497.17490.07492.98492.9832,520,500
16 Nov 2023486.79495.25483.30494.80494.8033,975,600
15 Nov 2023499.35499.60482.00488.88488.8847,549,700
14 Nov 2023496.80498.34490.40496.56496.5641,695,400
13 Nov 2023483.20491.16480.99486.20486.2038,413,600
10 Nov 2023475.00484.72472.83483.35483.3542,124,500
09 Nov 2023474.67482.30467.50469.50469.5054,049,600
08 Nov 2023461.00468.67459.68465.74465.7434,671,900
07 Nov 2023457.19462.18451.58459.55459.5534,316,500
06 Nov 2023452.85459.35448.99457.51457.5140,073,300
03 Nov 2023440.20453.09437.23450.05450.0542,385,500
02 Nov 2023433.28438.84428.94435.06435.0640,917,200
01 Nov 2023408.84423.81408.69423.25423.2543,759,300
31 Oct 2023404.50408.79392.30407.80407.8051,796,900
30 Oct 2023410.87417.66404.81411.61411.6138,802,800
27 Oct 2023411.30412.06400.15405.00405.0041,678,400
26 Oct 2023418.53422.56398.80403.26403.2654,100,100
25 Oct 2023433.98436.50415.55417.79417.7939,837,900
24 Oct 2023430.77436.97426.91436.63436.6340,146,300
23 Oct 2023412.29432.48409.45429.75429.7547,853,000
20 Oct 2023418.90424.70410.78413.87413.8747,638,100
19 Oct 2023428.11432.97418.82421.01421.0150,123,300
18 Oct 2023425.91432.19418.25421.96421.9662,729,400
17 Oct 2023440.00447.54424.80439.38439.3881,233,300
16 Oct 2023450.63462.25449.12460.95460.9537,509,900
13 Oct 2023469.60471.16452.80454.61454.6147,411,500
12 Oct 2023467.77476.09463.30469.45469.4548,132,500
11 Oct 2023461.96468.59460.50468.06468.0637,813,700
10 Oct 2023453.10462.59450.88457.98457.9836,858,200
09 Oct 2023448.42456.05443.68452.73452.7340,967,500
06 Oct 2023441.93457.89440.26457.62457.6243,339,700
05 Oct 2023440.50449.00438.88446.88446.8839,348,300
04 Oct 2023437.42441.43432.92440.41440.4136,182,100
03 Oct 2023448.08451.30432.46435.17435.1747,085,000
02 Oct 2023440.30451.75438.61447.82447.8243,329,800
29 Sept 2023438.27441.44433.07434.99434.9939,722,100
28 Sept 2023424.60434.46421.15430.89430.8942,466,300
27 Sept 2023423.30428.72416.29424.68424.6844,493,500
26 Sept 2023420.01428.20416.55419.11419.1140,228,200
25 Sept 2023415.91425.36411.77422.22422.2241,909,100
22 Sept 2023415.72421.15412.31416.10416.1047,923,600
21 Sept 2023415.83421.00409.80410.17410.1744,893,000
20 Sept 2023436.00439.03422.23422.39422.3936,710,800
19 Sept 2023438.33439.66430.02435.20435.2037,306,400
18 Sept 2023427.48442.42420.00439.66439.6650,027,100
15 Sept 2023453.41455.99438.08439.00439.0050,571,300
14 Sept 2023459.50459.87451.31455.81455.8137,009,700
13 Sept 2023446.00459.30445.03454.85454.8539,835,500
12 Sept 2023447.38456.73445.31448.70448.7034,925,600
11 Sept 2023461.48461.63443.12451.78451.7847,396,600
08 Sept 2023459.42466.06452.71455.72455.7247,306,900
07 Sept 2023455.25463.44451.52462.41462.4143,333,000
06 Sept 2023484.41485.49465.80470.61470.6146,867,000
06 Sept 20230.04 Dividend
05 Sept 2023482.23488.51478.60485.48485.4438,265,300
01 Sept 2023497.62498.00481.42485.09485.0546,319,100
31 Aug 2023493.80497.44489.58493.55493.5152,857,000
30 Aug 2023490.44499.27484.25492.64492.6073,520,600
29 Aug 2023466.66490.81463.91487.84487.8070,139,700
28 Aug 2023464.82469.80448.88468.35468.3168,519,200
25 Aug 2023470.12478.05450.24460.18460.1492,534,100
24 Aug 2023502.16502.66471.59471.63471.59115,604,400
23 Aug 2023458.66472.00452.08471.16471.1277,904,600
22 Aug 2023481.35481.87453.33456.68456.6475,720,700
21 Aug 2023444.94470.65442.22469.67469.6369,257,300
18 Aug 2023426.35435.78416.60432.99432.9558,262,200
17 Aug 2023439.70440.62430.01433.44433.4045,239,500
16 Aug 2023445.20446.75434.06434.86434.8252,745,100
15 Aug 2023445.60452.68437.10439.40439.3667,651,200
14 Aug 2023404.86438.00403.11437.53437.4969,028,600
11 Aug 2023417.51420.18406.39408.55408.5253,200,900
10 Aug 2023421.60435.74418.35423.88423.8549,270,500
09 Aug 2023442.74443.12421.34425.54425.5058,644,900
08 Aug 2023448.53452.42440.56446.64446.6035,384,300
07 Aug 2023451.11455.40445.63454.17454.1332,215,400
04 Aug 2023449.85456.42443.93446.80446.7636,225,800
03 Aug 2023438.00451.18438.00445.15445.1132,417,600
02 Aug 2023458.31458.40433.87442.69442.6553,014,200
01 Aug 2023464.60469.00460.27465.07465.0323,785,800
31 July 2023467.54471.30465.06467.29467.2525,105,500
28 July 2023466.68470.27463.81467.50467.4633,119,400
27 July 2023465.19473.95457.50459.00458.9645,597,600
26 July 2023460.21460.53446.30454.52454.4836,423,700
25 July 2023449.41461.83449.23456.79456.7534,808,100
24 July 2023447.31451.09440.40446.12446.0838,251,600
21 July 2023457.88458.66441.00443.09443.0596,283,200
20 July 2023465.07470.87450.62455.20455.1653,786,500
19 July 2023474.64478.18467.42470.77470.7342,750,200
18 July 2023467.01478.96457.34474.94474.9057,019,000
17 July 2023462.89464.96452.62464.61464.5751,048,800
14 July 2023465.83480.88450.60454.69454.6577,066,400
13 July 2023445.18461.55444.92459.77459.7347,820,400
12 July 2023430.33439.35427.77439.02438.9848,127,700
11 July 2023424.81427.58420.67424.05424.0229,824,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...