Australia markets open in 2 hours 26 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020521.30530.78520.80529.39529.396,489,700
24 Nov 2020525.70526.48515.40518.31518.318,662,500
23 Nov 2020526.85535.30520.62525.60525.609,033,900
20 Nov 2020538.16539.78522.60523.51523.518,500,500
19 Nov 2020528.51539.50524.00537.61537.6114,148,400
18 Nov 2020538.61544.23527.40537.15537.1512,773,100
17 Nov 2020542.10543.85532.15536.89536.897,800,700
16 Nov 2020526.90545.98526.24540.61540.6110,344,400
13 Nov 2020545.09546.75522.37531.88531.888,657,800
12 Nov 2020539.16550.64532.64538.27538.279,145,300
11 Nov 2020522.15537.40517.93536.72536.7210,118,600
10 Nov 2020544.26544.26505.13510.80510.8016,101,700
09 Nov 2020582.10587.66544.43545.23545.2314,574,400
06 Nov 2020564.39583.55555.80582.48582.489,583,700
05 Nov 2020566.50573.56559.64566.40566.407,975,700
04 Nov 2020535.57553.10533.48551.77551.7710,255,700
03 Nov 2020508.34524.20504.11520.78520.786,822,500
02 Nov 2020506.31513.47495.80503.23503.237,491,300
30 Oct 2020514.00517.46492.00501.36501.3610,420,500
29 Oct 2020513.54527.71510.00520.96520.968,002,000
28 Oct 2020527.92530.40504.36505.08505.089,413,000
27 Oct 2020532.24537.68527.66535.87535.876,263,000
26 Oct 2020537.08547.71521.54525.65525.658,422,400
23 Oct 2020538.00543.73531.65543.61543.615,837,100
22 Oct 2020540.90544.47529.27534.44534.447,262,000
21 Oct 2020545.00551.66539.10540.99540.995,489,900
20 Oct 2020543.34551.99540.28545.82545.825,730,300
19 Oct 2020556.12559.34536.27539.91539.917,451,700
16 Oct 2020561.47564.86551.70552.46552.466,059,800
15 Oct 2020552.43560.23550.71558.80558.806,680,600
14 Oct 2020571.62573.71558.40563.81563.816,916,200
13 Oct 2020571.86573.94560.75569.93569.938,615,100
12 Oct 2020559.58573.88556.50569.04569.0410,868,600
09 Oct 2020550.68552.97546.43550.51550.518,672,300
08 Oct 2020563.00563.38550.32553.55553.559,472,500
07 Oct 2020559.99564.77554.54558.56558.5610,452,100
06 Oct 2020553.20565.68546.60549.46549.4619,610,500
05 Oct 2020529.44545.77528.91545.70545.7011,995,500
02 Oct 2020529.00540.78522.04522.49522.4913,812,400
01 Oct 2020550.32550.51538.43544.58544.5813,125,100
30 Sep 2020526.30544.90526.01541.22541.2217,206,100
29 Sep 2020517.50537.71517.33529.03529.0315,536,500
28 Sep 2020521.61522.07510.00521.40521.4014,345,200
25 Sep 2020497.90515.34489.83514.95514.9514,700,400
24 Sep 2020482.89502.78480.56493.92493.9218,281,000
23 Sep 2020503.02509.08483.17484.95484.9516,175,300
22 Sep 2020503.00505.92486.22505.51505.5116,161,300
21 Sep 2020477.00500.90476.18500.69500.6918,026,100
18 Sep 2020503.75505.30479.55487.57487.5717,461,500
17 Sep 2020485.29503.59481.39498.54498.5419,812,800
16 Sep 2020518.29523.71500.55500.58500.5813,909,600
15 Sep 2020531.20531.95513.11519.64519.6418,188,900
14 Sep 2020523.24532.60505.25514.89514.8930,043,600
11 Sep 2020499.42506.10475.83486.58486.5815,923,200
10 Sep 2020519.57522.61486.68492.47492.4717,467,100
09 Sep 2020496.00512.37489.27508.60508.6018,405,000
08 Sep 2020469.38502.00468.17476.52476.5219,893,200
04 Sep 2020511.35527.00468.19504.90504.9036,592,100
03 Sep 2020553.15555.38515.15520.62520.6223,628,200
02 Sep 2020588.15589.07556.00573.86573.8621,850,300
01 Sep 2020539.20559.75537.46552.84552.8412,811,800
01 Sep 20200.16 Dividend
31 Aug 2020527.31543.00521.51534.98534.8212,521,000
28 Aug 2020507.00525.92505.70525.91525.7513,429,000
27 Aug 2020511.26514.00502.66505.13504.987,940,100
26 Aug 2020511.97514.74507.11510.92510.778,031,100
25 Aug 2020505.23510.45502.95510.00509.857,226,900
24 Aug 2020515.35516.50500.30508.81508.6612,264,100
21 Aug 2020488.07512.35487.81507.34507.1924,996,700
20 Aug 2020479.00495.00475.15485.64485.4923,034,700
19 Aug 2020491.86492.60483.92485.54485.3915,565,600
18 Aug 2020498.00499.84483.45490.43490.2812,586,200
17 Aug 2020474.05496.39472.69493.48493.3315,532,500
14 Aug 2020461.20468.19457.62462.56462.429,160,900
13 Aug 2020461.84468.87454.23457.72457.589,361,500
12 Aug 2020439.63458.68438.33457.61457.4711,623,600
11 Aug 2020442.95445.47431.83434.00433.878,862,800
10 Aug 2020453.37456.33434.26446.60446.4710,694,900
07 Aug 2020452.50460.19441.50447.98447.858,555,400
06 Aug 2020453.99454.32447.15453.42453.286,107,900
05 Aug 2020449.76454.87446.65451.47451.336,262,500
04 Aug 2020442.00449.11436.24449.11448.987,758,400
03 Aug 2020429.30443.95428.61440.41440.2810,318,000
31 Jul 2020422.53430.66417.32424.59424.469,657,200
30 Jul 2020415.00424.92411.81424.56424.437,722,000
29 Jul 2020415.63420.65413.88418.62418.497,112,700
28 Jul 2020414.97415.28408.37408.62408.506,790,900
27 Jul 2020409.29417.67408.71416.86416.747,303,300
24 Jul 2020395.00414.59391.08407.78407.6611,832,300
23 Jul 2020418.00421.88401.25405.19405.0710,291,500
22 Jul 2020414.70424.10411.66417.55417.439,182,300
21 Jul 2020420.52422.40411.47413.14413.026,941,700
20 Jul 2020410.97421.25406.27420.43420.307,121,300
17 Jul 2020409.02409.94403.51408.06407.946,657,100
16 Jul 2020400.60408.27395.82405.39405.278,624,100
15 Jul 2020416.57417.32402.23409.09408.9710,099,600
14 Jul 2020403.00416.11391.42415.08414.9613,566,900
13 Jul 2020423.80431.69401.00402.09401.9711,426,900
10 Jul 2020423.55426.21415.15419.17419.0412,441,900
09 Jul 2020415.21422.80409.34420.36420.2312,363,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...