Australia markets close in 4 hours 46 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.62+1.16 (+0.53%)
At close: 4:00PM EDT
218.55 -0.07 (-0.03%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021218.10219.31216.62218.62218.6222,679,500
14 Oct 2021212.88217.55211.22217.46217.4624,358,900
13 Oct 2021209.18209.90207.13209.39209.3918,065,200
12 Oct 2021208.28210.57205.28206.71206.7116,213,400
11 Oct 2021205.75210.63205.11206.95206.9516,338,800
08 Oct 2021211.01212.06207.75208.31208.3115,102,500
07 Oct 2021210.92213.22209.72210.75210.7525,691,900
06 Oct 2021201.20207.20200.80207.00207.0029,720,200
05 Oct 2021199.50206.48198.54204.51204.5127,928,200
04 Oct 2021205.04205.42195.55197.32197.3234,563,500
01 Oct 2021207.50208.59202.03207.42207.4224,097,800
30 Sept 2021207.68210.66206.88207.16207.1622,080,400
29 Sept 2021209.40210.17204.67205.17205.1721,839,400
28 Sept 2021212.14214.19206.51206.99206.9934,306,900
27 Sept 2021217.10217.99213.25216.60216.6024,521,500
24 Sept 2021220.70221.49218.61220.81220.8121,765,500
23 Sept 2021221.40225.35218.90224.82224.8224,855,500
22 Sept 2021213.66219.60211.96219.41219.4126,872,600
21 Sept 2021214.17214.25209.50212.46212.4620,468,800
20 Sept 2021211.46214.33206.62211.13211.1334,944,000
17 Sept 2021223.00223.21218.30219.00219.0029,450,300
16 Sept 2021221.83222.77219.27222.42222.4215,603,300
15 Sept 2021223.09223.67219.66223.41223.4116,653,800
14 Sept 2021222.75224.10220.86222.42222.4219,975,500
13 Sept 2021226.84229.64218.58221.52221.5229,750,000
10 Sept 2021223.48226.26222.70224.78224.7824,814,900
09 Sept 2021223.12225.38221.31221.77221.7719,685,600
08 Sept 2021225.13226.10219.77223.39223.3925,443,400
07 Sept 2021228.33228.99225.22226.62226.6219,810,700
03 Sept 2021223.25229.86222.00228.43228.4328,053,200
02 Sept 2021225.18225.93222.95223.96223.9618,783,400
01 Sept 2021224.85226.97223.57224.41224.4120,176,700
31 Aug 2021226.95226.95221.20223.85223.8525,985,000
31 Aug 20210.04 Dividend
30 Aug 2021228.30230.43225.51226.88226.8426,258,000
27 Aug 2021221.84227.22221.67226.36226.3230,426,700
26 Aug 2021222.00223.40217.90220.68220.6423,794,000
25 Aug 2021217.37224.70217.22222.13222.0934,770,100
24 Aug 2021217.53219.59215.35217.93217.8929,729,900
23 Aug 2021209.71219.97209.50219.58219.5457,580,700
20 Aug 2021199.91208.65199.33208.16208.1267,503,900
19 Aug 2021194.94204.95187.62197.98197.9576,655,500
18 Aug 2021195.00196.34190.00190.40190.3728,591,300
17 Aug 2021196.85197.70192.67194.58194.5520,458,500
16 Aug 2021201.35202.87194.53199.50199.4621,087,600
13 Aug 2021199.05202.14198.51201.88201.8418,282,500
12 Aug 2021198.70200.29196.20199.05199.0115,165,200
11 Aug 2021200.43200.49194.30196.99196.9618,592,500
10 Aug 2021203.22204.30198.35199.36199.3217,923,800
09 Aug 2021204.46205.08201.43202.95202.9114,644,300
06 Aug 2021205.24205.70202.10203.66203.6217,825,500
05 Aug 2021205.00207.33203.42206.37206.3321,143,500
04 Aug 2021199.90203.18198.28202.74202.7023,130,900
03 Aug 2021197.40202.22192.20198.15198.1230,181,100
02 Aug 2021197.00199.61193.61197.50197.4721,744,400
30 July 2021194.18196.30192.63194.99194.9618,322,900
29 July 2021195.19198.53193.28196.62196.5919,078,100
28 July 2021193.19196.46189.95195.03195.0020,219,100
27 July 2021192.65196.22187.41192.08192.0524,886,300
26 July 2021193.11194.42189.14192.94192.9120,394,300
23 July 2021196.56197.00192.50195.58195.5519,567,200
22 July 2021196.42198.87192.76195.94195.9132,382,600
21 July 2021188.82195.27187.42194.10194.0737,101,700
20 July 2021187.30188.38181.64186.12186.0943,468,700
20 July 20214:1 Stock split
19 July 2021179.15190.42178.65187.80187.7674,906,000
16 July 2021190.30191.57180.73181.61181.5868,822,400
15 July 2021198.12198.47188.59189.66189.6355,056,400
14 July 2021203.58204.18197.53198.41198.3838,010,000
13 July 2021204.01204.61201.14202.50202.4629,070,800
12 July 2021202.40205.33201.88205.13205.0932,198,400
09 July 2021199.63200.80197.54200.50200.4729,662,400
08 July 2021198.57201.33197.01199.03198.9950,330,000
07 July 2021208.54208.75203.32203.72203.6841,842,800
06 July 2021207.38208.42203.50206.99206.9544,670,800
02 July 2021204.40205.05202.88204.87204.8334,276,400
01 July 2021201.25204.56200.19202.12202.0848,013,600
30 June 2021199.99201.63198.64200.02199.9932,656,800
29 June 2021198.82200.99196.57200.27200.2336,763,200
28 June 2021193.61200.79193.19199.85199.8149,543,600
25 June 2021192.80193.46188.95190.31190.2827,836,400
24 June 2021192.28194.20190.88192.05192.0232,092,400
23 June 2021190.08191.53189.08190.57190.5433,235,600
22 June 2021184.71189.64183.86188.87188.8358,014,400
21 June 2021184.35185.37178.23184.27184.2467,238,400
18 June 2021187.84193.75185.84186.39186.3596,885,600
17 June 2021177.74188.35177.56186.57186.5480,965,600
16 June 2021177.91179.55175.85178.10178.0730,712,400
15 June 2021179.15180.16177.28177.88177.8524,303,200
14 June 2021179.06180.40176.63180.19180.1632,137,600
11 June 2021174.79179.39174.44178.25178.2241,630,800
10 June 2021173.50174.92171.76174.25174.2228,777,200
09 June 2021175.16175.75172.56173.58173.5538,165,600
09 June 20210.04 Dividend
08 June 2021175.27176.21172.51174.57174.5032,384,800
07 June 2021175.71178.13171.93176.19176.1257,575,600
04 June 2021171.13176.61170.96175.78175.7161,712,000
03 June 2021167.01172.59165.83169.70169.6358,000,800
02 June 2021162.52169.19162.35167.78167.7159,416,800
01 June 2021162.70163.88159.03162.65162.5847,280,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...