NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

529.39+11.08 (+2.14%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2020	521.30	530.78	520.80	529.39	529.39	6,489,700
24 Nov 2020	525.70	526.48	515.40	518.31	518.31	8,662,500
23 Nov 2020	526.85	535.30	520.62	525.60	525.60	9,033,900
20 Nov 2020	538.16	539.78	522.60	523.51	523.51	8,500,500
19 Nov 2020	528.51	539.50	524.00	537.61	537.61	14,148,400
18 Nov 2020	538.61	544.23	527.40	537.15	537.15	12,773,100
17 Nov 2020	542.10	543.85	532.15	536.89	536.89	7,800,700
16 Nov 2020	526.90	545.98	526.24	540.61	540.61	10,344,400
13 Nov 2020	545.09	546.75	522.37	531.88	531.88	8,657,800
12 Nov 2020	539.16	550.64	532.64	538.27	538.27	9,145,300
11 Nov 2020	522.15	537.40	517.93	536.72	536.72	10,118,600
10 Nov 2020	544.26	544.26	505.13	510.80	510.80	16,101,700
09 Nov 2020	582.10	587.66	544.43	545.23	545.23	14,574,400
06 Nov 2020	564.39	583.55	555.80	582.48	582.48	9,583,700
05 Nov 2020	566.50	573.56	559.64	566.40	566.40	7,975,700
04 Nov 2020	535.57	553.10	533.48	551.77	551.77	10,255,700
03 Nov 2020	508.34	524.20	504.11	520.78	520.78	6,822,500
02 Nov 2020	506.31	513.47	495.80	503.23	503.23	7,491,300
30 Oct 2020	514.00	517.46	492.00	501.36	501.36	10,420,500
29 Oct 2020	513.54	527.71	510.00	520.96	520.96	8,002,000
28 Oct 2020	527.92	530.40	504.36	505.08	505.08	9,413,000
27 Oct 2020	532.24	537.68	527.66	535.87	535.87	6,263,000
26 Oct 2020	537.08	547.71	521.54	525.65	525.65	8,422,400
23 Oct 2020	538.00	543.73	531.65	543.61	543.61	5,837,100
22 Oct 2020	540.90	544.47	529.27	534.44	534.44	7,262,000
21 Oct 2020	545.00	551.66	539.10	540.99	540.99	5,489,900
20 Oct 2020	543.34	551.99	540.28	545.82	545.82	5,730,300
19 Oct 2020	556.12	559.34	536.27	539.91	539.91	7,451,700
16 Oct 2020	561.47	564.86	551.70	552.46	552.46	6,059,800
15 Oct 2020	552.43	560.23	550.71	558.80	558.80	6,680,600
14 Oct 2020	571.62	573.71	558.40	563.81	563.81	6,916,200
13 Oct 2020	571.86	573.94	560.75	569.93	569.93	8,615,100
12 Oct 2020	559.58	573.88	556.50	569.04	569.04	10,868,600
09 Oct 2020	550.68	552.97	546.43	550.51	550.51	8,672,300
08 Oct 2020	563.00	563.38	550.32	553.55	553.55	9,472,500
07 Oct 2020	559.99	564.77	554.54	558.56	558.56	10,452,100
06 Oct 2020	553.20	565.68	546.60	549.46	549.46	19,610,500
05 Oct 2020	529.44	545.77	528.91	545.70	545.70	11,995,500
02 Oct 2020	529.00	540.78	522.04	522.49	522.49	13,812,400
01 Oct 2020	550.32	550.51	538.43	544.58	544.58	13,125,100
30 Sep 2020	526.30	544.90	526.01	541.22	541.22	17,206,100
29 Sep 2020	517.50	537.71	517.33	529.03	529.03	15,536,500
28 Sep 2020	521.61	522.07	510.00	521.40	521.40	14,345,200
25 Sep 2020	497.90	515.34	489.83	514.95	514.95	14,700,400
24 Sep 2020	482.89	502.78	480.56	493.92	493.92	18,281,000
23 Sep 2020	503.02	509.08	483.17	484.95	484.95	16,175,300
22 Sep 2020	503.00	505.92	486.22	505.51	505.51	16,161,300
21 Sep 2020	477.00	500.90	476.18	500.69	500.69	18,026,100
18 Sep 2020	503.75	505.30	479.55	487.57	487.57	17,461,500
17 Sep 2020	485.29	503.59	481.39	498.54	498.54	19,812,800
16 Sep 2020	518.29	523.71	500.55	500.58	500.58	13,909,600
15 Sep 2020	531.20	531.95	513.11	519.64	519.64	18,188,900
14 Sep 2020	523.24	532.60	505.25	514.89	514.89	30,043,600
11 Sep 2020	499.42	506.10	475.83	486.58	486.58	15,923,200
10 Sep 2020	519.57	522.61	486.68	492.47	492.47	17,467,100
09 Sep 2020	496.00	512.37	489.27	508.60	508.60	18,405,000
08 Sep 2020	469.38	502.00	468.17	476.52	476.52	19,893,200
04 Sep 2020	511.35	527.00	468.19	504.90	504.90	36,592,100
03 Sep 2020	553.15	555.38	515.15	520.62	520.62	23,628,200
02 Sep 2020	588.15	589.07	556.00	573.86	573.86	21,850,300
01 Sep 2020	539.20	559.75	537.46	552.84	552.84	12,811,800
01 Sep 2020	0.16 Dividend
31 Aug 2020	527.31	543.00	521.51	534.98	534.82	12,521,000
28 Aug 2020	507.00	525.92	505.70	525.91	525.75	13,429,000
27 Aug 2020	511.26	514.00	502.66	505.13	504.98	7,940,100
26 Aug 2020	511.97	514.74	507.11	510.92	510.77	8,031,100
25 Aug 2020	505.23	510.45	502.95	510.00	509.85	7,226,900
24 Aug 2020	515.35	516.50	500.30	508.81	508.66	12,264,100
21 Aug 2020	488.07	512.35	487.81	507.34	507.19	24,996,700
20 Aug 2020	479.00	495.00	475.15	485.64	485.49	23,034,700
19 Aug 2020	491.86	492.60	483.92	485.54	485.39	15,565,600
18 Aug 2020	498.00	499.84	483.45	490.43	490.28	12,586,200
17 Aug 2020	474.05	496.39	472.69	493.48	493.33	15,532,500
14 Aug 2020	461.20	468.19	457.62	462.56	462.42	9,160,900
13 Aug 2020	461.84	468.87	454.23	457.72	457.58	9,361,500
12 Aug 2020	439.63	458.68	438.33	457.61	457.47	11,623,600
11 Aug 2020	442.95	445.47	431.83	434.00	433.87	8,862,800
10 Aug 2020	453.37	456.33	434.26	446.60	446.47	10,694,900
07 Aug 2020	452.50	460.19	441.50	447.98	447.85	8,555,400
06 Aug 2020	453.99	454.32	447.15	453.42	453.28	6,107,900
05 Aug 2020	449.76	454.87	446.65	451.47	451.33	6,262,500
04 Aug 2020	442.00	449.11	436.24	449.11	448.98	7,758,400
03 Aug 2020	429.30	443.95	428.61	440.41	440.28	10,318,000
31 Jul 2020	422.53	430.66	417.32	424.59	424.46	9,657,200
30 Jul 2020	415.00	424.92	411.81	424.56	424.43	7,722,000
29 Jul 2020	415.63	420.65	413.88	418.62	418.49	7,112,700
28 Jul 2020	414.97	415.28	408.37	408.62	408.50	6,790,900
27 Jul 2020	409.29	417.67	408.71	416.86	416.74	7,303,300
24 Jul 2020	395.00	414.59	391.08	407.78	407.66	11,832,300
23 Jul 2020	418.00	421.88	401.25	405.19	405.07	10,291,500
22 Jul 2020	414.70	424.10	411.66	417.55	417.43	9,182,300
21 Jul 2020	420.52	422.40	411.47	413.14	413.02	6,941,700
20 Jul 2020	410.97	421.25	406.27	420.43	420.30	7,121,300
17 Jul 2020	409.02	409.94	403.51	408.06	407.94	6,657,100
16 Jul 2020	400.60	408.27	395.82	405.39	405.27	8,624,100
15 Jul 2020	416.57	417.32	402.23	409.09	408.97	10,099,600
14 Jul 2020	403.00	416.11	391.42	415.08	414.96	13,566,900
13 Jul 2020	423.80	431.69	401.00	402.09	401.97	11,426,900
10 Jul 2020	423.55	426.21	415.15	419.17	419.04	12,441,900
09 Jul 2020	415.21	422.80	409.34	420.36	420.23	12,363,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,848.80-39.40(-0.57%)

AUD/USD0.7365+0.0000(+0.01%)

ASX 2006,636.40-46.90(-0.70%)

NVIDIA Corporation (NVDA)

ALL ORDS
6,848.80
-39.40(-0.57%)

AUD/USD
0.7365
+0.0000(+0.01%)

ASX 200
6,636.40
-46.90(-0.70%)