NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
516.66-19.59 (-3.65%)
As of 3:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Mar 2021 | 537.05 | 538.06 | 512.65 | 516.66 | 516.66 | 7,218,549 |
| 02 Mar 2021 | 556.00 | 556.82 | 535.84 | 536.25 | 536.25 | 6,585,500 |
| 01 Mar 2021 | 555.00 | 557.00 | 542.13 | 553.67 | 553.67 | 8,802,500 |
| 26 Feb 2021 | 550.10 | 554.18 | 534.44 | 548.58 | 548.58 | 12,514,600 |
| 25 Feb 2021 | 561.82 | 574.99 | 528.65 | 532.30 | 532.30 | 20,610,900 |
| 24 Feb 2021 | 564.91 | 580.27 | 550.24 | 579.96 | 579.96 | 11,208,000 |
| 23 Feb 2021 | 563.01 | 569.55 | 535.58 | 565.68 | 565.68 | 9,794,500 |
| 22 Feb 2021 | 590.99 | 605.33 | 573.00 | 574.23 | 574.23 | 8,147,100 |
| 19 Feb 2021 | 600.98 | 607.08 | 593.87 | 597.06 | 597.06 | 6,793,100 |
| 18 Feb 2021 | 589.16 | 594.93 | 583.00 | 593.16 | 593.16 | 5,846,700 |
| 17 Feb 2021 | 606.84 | 608.94 | 591.20 | 596.24 | 596.24 | 6,868,900 |
| 16 Feb 2021 | 602.57 | 614.90 | 598.00 | 613.21 | 613.21 | 8,049,000 |
| 12 Feb 2021 | 602.00 | 611.65 | 591.00 | 598.45 | 598.45 | 9,356,800 |
| 11 Feb 2021 | 599.21 | 610.89 | 597.00 | 610.03 | 610.03 | 11,245,500 |
| 10 Feb 2021 | 578.53 | 596.20 | 573.66 | 590.57 | 590.57 | 12,133,800 |
| 09 Feb 2021 | 573.63 | 583.33 | 568.90 | 570.53 | 570.53 | 7,189,000 |
| 08 Feb 2021 | 549.09 | 578.95 | 549.09 | 577.55 | 577.55 | 10,865,600 |
| 05 Feb 2021 | 549.00 | 549.49 | 541.83 | 543.64 | 543.64 | 4,218,200 |
| 04 Feb 2021 | 541.24 | 546.94 | 533.51 | 546.57 | 546.57 | 5,033,500 |
| 03 Feb 2021 | 545.44 | 557.27 | 540.66 | 541.22 | 541.22 | 6,135,200 |
| 02 Feb 2021 | 535.95 | 542.88 | 531.42 | 542.27 | 542.27 | 5,511,000 |
| 01 Feb 2021 | 522.13 | 530.83 | 516.11 | 529.48 | 529.48 | 5,430,100 |
| 29 Jan 2021 | 523.00 | 533.39 | 516.46 | 519.59 | 519.59 | 6,777,800 |
| 28 Jan 2021 | 519.85 | 533.59 | 518.42 | 522.04 | 522.04 | 5,707,900 |
| 27 Jan 2021 | 529.20 | 529.31 | 511.75 | 516.71 | 516.71 | 9,281,800 |
| 26 Jan 2021 | 543.22 | 545.79 | 535.50 | 537.41 | 537.41 | 4,099,500 |
| 25 Jan 2021 | 551.27 | 553.14 | 529.46 | 546.13 | 546.13 | 6,277,800 |
| 22 Jan 2021 | 549.60 | 553.67 | 545.09 | 548.50 | 548.50 | 6,170,500 |
| 21 Jan 2021 | 536.74 | 559.97 | 530.12 | 554.70 | 554.70 | 8,458,500 |
| 20 Jan 2021 | 524.47 | 537.22 | 522.27 | 534.63 | 534.63 | 6,464,300 |
| 19 Jan 2021 | 520.65 | 523.76 | 513.76 | 521.01 | 521.01 | 5,654,700 |
| 15 Jan 2021 | 529.12 | 533.01 | 513.94 | 514.38 | 514.38 | 6,944,500 |
| 14 Jan 2021 | 543.00 | 543.99 | 527.22 | 528.01 | 528.01 | 7,078,000 |
| 13 Jan 2021 | 539.60 | 545.00 | 535.40 | 541.27 | 541.27 | 5,250,700 |
| 12 Jan 2021 | 550.10 | 550.18 | 533.80 | 539.39 | 539.39 | 7,286,900 |
| 11 Jan 2021 | 536.75 | 558.44 | 534.50 | 544.86 | 544.86 | 12,975,700 |
| 08 Jan 2021 | 534.50 | 536.84 | 521.68 | 531.07 | 531.07 | 7,313,200 |
| 07 Jan 2021 | 518.70 | 535.11 | 515.46 | 533.76 | 533.76 | 11,537,000 |
| 06 Jan 2021 | 528.90 | 529.80 | 503.44 | 504.58 | 504.58 | 14,510,600 |
| 05 Jan 2021 | 523.99 | 537.74 | 523.48 | 536.19 | 536.19 | 8,069,000 |
| 04 Jan 2021 | 524.17 | 546.10 | 518.50 | 524.54 | 524.54 | 14,016,000 |
| 31 Dec 2020 | 525.46 | 526.04 | 516.60 | 522.20 | 522.20 | 4,810,600 |
| 30 Dec 2020 | 519.61 | 528.55 | 515.87 | 525.83 | 525.83 | 5,634,900 |
| 29 Dec 2020 | 517.00 | 522.90 | 513.69 | 517.73 | 517.73 | 4,259,300 |
| 28 Dec 2020 | 522.50 | 522.50 | 510.53 | 516.00 | 516.00 | 5,314,100 |
| 24 Dec 2020 | 521.49 | 525.30 | 517.55 | 519.75 | 519.75 | 2,447,100 |
| 23 Dec 2020 | 530.24 | 531.00 | 520.20 | 520.37 | 520.37 | 4,478,600 |
| 22 Dec 2020 | 532.77 | 533.49 | 522.16 | 531.13 | 531.13 | 4,639,500 |
| 21 Dec 2020 | 522.99 | 534.80 | 518.70 | 533.29 | 533.29 | 7,558,300 |
| 18 Dec 2020 | 535.16 | 536.20 | 522.82 | 530.88 | 530.88 | 8,551,600 |
| 17 Dec 2020 | 534.67 | 535.18 | 527.14 | 533.65 | 533.65 | 5,784,600 |
| 16 Dec 2020 | 536.90 | 537.49 | 528.50 | 529.70 | 529.70 | 5,577,900 |
| 15 Dec 2020 | 537.59 | 538.56 | 527.47 | 534.42 | 534.42 | 4,837,100 |
| 14 Dec 2020 | 523.52 | 535.55 | 523.10 | 532.35 | 532.35 | 6,753,900 |
| 11 Dec 2020 | 518.69 | 520.80 | 512.92 | 520.53 | 520.53 | 5,231,600 |
| 10 Dec 2020 | 514.76 | 522.75 | 513.98 | 518.89 | 518.89 | 5,194,100 |
| 09 Dec 2020 | 532.02 | 536.56 | 514.73 | 517.23 | 517.23 | 10,032,500 |
| 08 Dec 2020 | 543.40 | 543.95 | 531.26 | 534.00 | 534.00 | 6,798,000 |
| 07 Dec 2020 | 544.05 | 549.25 | 540.00 | 544.27 | 544.27 | 5,581,100 |
| 04 Dec 2020 | 537.94 | 542.40 | 535.55 | 542.33 | 542.33 | 5,056,100 |
| 03 Dec 2020 | 543.50 | 546.40 | 533.16 | 535.84 | 535.84 | 4,988,000 |
| 03 Dec 2020 | 0.16 Dividend | |||||
| 02 Dec 2020 | 534.02 | 546.94 | 529.37 | 541.78 | 541.62 | 7,084,000 |
| 01 Dec 2020 | 539.69 | 541.15 | 529.13 | 535.60 | 535.44 | 7,439,300 |
| 30 Nov 2020 | 530.60 | 536.50 | 518.89 | 536.06 | 535.90 | 7,173,800 |
| 27 Nov 2020 | 535.00 | 536.30 | 526.82 | 530.45 | 530.29 | 4,181,900 |
| 25 Nov 2020 | 521.30 | 530.78 | 520.80 | 529.39 | 529.23 | 6,497,900 |
| 24 Nov 2020 | 525.70 | 526.48 | 515.40 | 518.31 | 518.16 | 8,662,500 |
| 23 Nov 2020 | 526.85 | 535.30 | 520.62 | 525.60 | 525.44 | 9,033,900 |
| 20 Nov 2020 | 538.16 | 539.78 | 522.60 | 523.51 | 523.36 | 8,527,200 |
| 19 Nov 2020 | 528.51 | 539.50 | 524.00 | 537.61 | 537.45 | 14,148,400 |
| 18 Nov 2020 | 538.61 | 544.23 | 527.40 | 537.15 | 536.99 | 12,773,100 |
| 17 Nov 2020 | 542.10 | 543.85 | 532.15 | 536.89 | 536.73 | 7,800,700 |
| 16 Nov 2020 | 526.90 | 545.98 | 526.24 | 540.61 | 540.45 | 10,344,400 |
| 13 Nov 2020 | 545.09 | 546.75 | 522.37 | 531.88 | 531.72 | 8,657,800 |
| 12 Nov 2020 | 539.16 | 550.64 | 532.64 | 538.27 | 538.11 | 9,145,300 |
| 11 Nov 2020 | 522.15 | 537.40 | 517.93 | 536.72 | 536.56 | 10,118,600 |
| 10 Nov 2020 | 544.26 | 544.26 | 505.13 | 510.80 | 510.65 | 16,101,700 |
| 09 Nov 2020 | 582.10 | 587.66 | 544.43 | 545.23 | 545.07 | 14,574,400 |
| 06 Nov 2020 | 564.39 | 583.55 | 555.80 | 582.48 | 582.31 | 9,583,700 |
| 05 Nov 2020 | 566.50 | 573.56 | 559.64 | 566.40 | 566.23 | 7,975,700 |
| 04 Nov 2020 | 535.57 | 553.10 | 533.48 | 551.77 | 551.61 | 10,255,700 |
| 03 Nov 2020 | 508.34 | 524.20 | 504.11 | 520.78 | 520.63 | 6,822,500 |
| 02 Nov 2020 | 506.31 | 513.47 | 495.80 | 503.23 | 503.08 | 7,491,300 |
| 30 Oct 2020 | 514.00 | 517.46 | 492.00 | 501.36 | 501.21 | 10,420,500 |
| 29 Oct 2020 | 513.54 | 527.71 | 510.00 | 520.96 | 520.81 | 8,002,000 |
| 28 Oct 2020 | 527.92 | 530.40 | 504.36 | 505.08 | 504.93 | 9,413,000 |
| 27 Oct 2020 | 532.24 | 537.68 | 527.66 | 535.87 | 535.71 | 6,263,000 |
| 26 Oct 2020 | 537.08 | 547.71 | 521.54 | 525.65 | 525.49 | 8,422,400 |
| 23 Oct 2020 | 538.00 | 543.73 | 531.65 | 543.61 | 543.45 | 5,837,100 |
| 22 Oct 2020 | 540.90 | 544.47 | 529.27 | 534.44 | 534.28 | 7,262,000 |
| 21 Oct 2020 | 545.00 | 551.66 | 539.10 | 540.99 | 540.83 | 5,489,900 |
| 20 Oct 2020 | 543.34 | 551.99 | 540.28 | 545.82 | 545.66 | 5,730,300 |
| 19 Oct 2020 | 556.12 | 559.34 | 536.27 | 539.91 | 539.75 | 7,451,700 |
| 16 Oct 2020 | 561.47 | 564.86 | 551.70 | 552.46 | 552.30 | 6,059,800 |
| 15 Oct 2020 | 552.43 | 560.23 | 550.71 | 558.80 | 558.63 | 6,680,600 |
| 14 Oct 2020 | 571.62 | 573.71 | 558.40 | 563.81 | 563.64 | 6,916,200 |
| 13 Oct 2020 | 571.86 | 573.94 | 560.75 | 569.93 | 569.76 | 8,615,100 |
| 12 Oct 2020 | 559.58 | 573.88 | 556.50 | 569.04 | 568.87 | 10,868,600 |
| 09 Oct 2020 | 550.68 | 552.97 | 546.43 | 550.51 | 550.35 | 8,672,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
