NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 235.68 | 239.95 | 216.75 | 219.44 | 219.44 | 57,212,200 |
| 26 Jan 2022 | 232.40 | 240.57 | 223.00 | 227.72 | 227.72 | 75,595,900 |
| 25 Jan 2022 | 225.46 | 229.43 | 220.00 | 223.24 | 223.24 | 66,461,600 |
| 24 Jan 2022 | 223.30 | 233.80 | 208.88 | 233.72 | 233.72 | 91,581,100 |
| 21 Jan 2022 | 235.07 | 248.23 | 232.63 | 233.74 | 233.74 | 71,743,600 |
| 20 Jan 2022 | 253.04 | 255.79 | 240.78 | 241.50 | 241.50 | 43,518,100 |
| 19 Jan 2022 | 260.79 | 265.43 | 250.52 | 250.67 | 250.67 | 48,831,500 |
| 18 Jan 2022 | 262.60 | 266.38 | 257.70 | 259.03 | 259.03 | 42,427,000 |
| 14 Jan 2022 | 263.00 | 271.97 | 262.10 | 269.42 | 269.42 | 39,522,800 |
| 13 Jan 2022 | 283.79 | 284.80 | 264.98 | 265.75 | 265.75 | 54,017,100 |
| 12 Jan 2022 | 280.67 | 285.95 | 276.08 | 279.99 | 279.99 | 38,341,300 |
| 11 Jan 2022 | 273.23 | 280.65 | 268.39 | 278.17 | 278.17 | 40,408,900 |
| 10 Jan 2022 | 265.81 | 274.69 | 256.44 | 274.00 | 274.00 | 59,468,100 |
| 07 Jan 2022 | 281.41 | 284.22 | 270.57 | 272.47 | 272.47 | 40,920,100 |
| 06 Jan 2022 | 276.40 | 284.38 | 270.65 | 281.78 | 281.78 | 45,418,600 |
| 05 Jan 2022 | 289.49 | 294.16 | 275.33 | 276.04 | 276.04 | 49,806,400 |
| 04 Jan 2022 | 302.77 | 304.68 | 283.49 | 292.90 | 292.90 | 52,715,400 |
| 03 Jan 2022 | 298.15 | 307.11 | 297.85 | 301.21 | 301.21 | 39,154,700 |
| 31 Dec 2021 | 296.74 | 300.30 | 293.31 | 294.11 | 294.11 | 26,653,000 |
| 30 Dec 2021 | 298.27 | 304.57 | 295.40 | 295.86 | 295.86 | 30,886,400 |
| 29 Dec 2021 | 302.73 | 305.48 | 293.66 | 300.01 | 300.01 | 34,313,900 |
| 28 Dec 2021 | 313.12 | 313.30 | 300.12 | 303.22 | 303.22 | 42,059,100 |
| 27 Dec 2021 | 296.60 | 310.87 | 296.40 | 309.45 | 309.45 | 40,368,600 |
| 23 Dec 2021 | 297.55 | 300.59 | 294.31 | 296.40 | 296.40 | 34,302,200 |
| 22 Dec 2021 | 288.91 | 295.55 | 284.49 | 294.00 | 294.00 | 39,518,400 |
| 21 Dec 2021 | 283.74 | 291.20 | 274.01 | 290.75 | 290.75 | 52,438,500 |
| 20 Dec 2021 | 273.05 | 281.44 | 271.45 | 277.19 | 277.19 | 46,184,700 |
| 17 Dec 2021 | 279.85 | 289.22 | 277.60 | 278.01 | 278.01 | 71,375,800 |
| 16 Dec 2021 | 311.52 | 311.60 | 280.93 | 283.87 | 283.87 | 70,736,600 |
| 15 Dec 2021 | 284.00 | 305.00 | 278.38 | 304.59 | 304.59 | 69,829,700 |
| 14 Dec 2021 | 276.99 | 286.78 | 272.50 | 283.37 | 283.37 | 66,703,500 |
| 13 Dec 2021 | 302.49 | 302.94 | 281.16 | 281.61 | 281.61 | 59,834,400 |
| 10 Dec 2021 | 311.50 | 313.05 | 298.61 | 301.98 | 301.98 | 48,850,500 |
| 09 Dec 2021 | 317.34 | 322.05 | 304.28 | 304.90 | 304.90 | 48,850,700 |
| 08 Dec 2021 | 319.99 | 322.90 | 314.21 | 318.26 | 318.26 | 47,555,100 |
| 07 Dec 2021 | 309.57 | 324.49 | 306.51 | 324.27 | 324.27 | 59,305,300 |
| 06 Dec 2021 | 298.80 | 302.41 | 280.38 | 300.37 | 300.37 | 65,893,800 |
| 03 Dec 2021 | 320.00 | 321.29 | 301.30 | 306.93 | 306.93 | 54,382,300 |
| 02 Dec 2021 | 312.14 | 324.78 | 310.25 | 321.26 | 321.26 | 47,289,000 |
| 01 Dec 2021 | 332.19 | 332.89 | 313.80 | 314.35 | 314.35 | 48,436,800 |
| 01 Dec 2021 | 0.04 Dividend | |||||
| 30 Nov 2021 | 331.69 | 333.53 | 318.64 | 326.76 | 326.72 | 62,206,600 |
| 29 Nov 2021 | 323.66 | 334.12 | 320.36 | 333.76 | 333.72 | 45,496,400 |
| 26 Nov 2021 | 326.00 | 327.10 | 313.50 | 315.03 | 314.99 | 28,306,900 |
| 24 Nov 2021 | 314.61 | 328.55 | 309.28 | 326.74 | 326.70 | 43,516,200 |
| 23 Nov 2021 | 315.35 | 323.60 | 308.80 | 317.46 | 317.42 | 53,216,300 |
| 22 Nov 2021 | 335.17 | 346.47 | 319.00 | 319.56 | 319.52 | 75,433,500 |
| 19 Nov 2021 | 322.43 | 330.88 | 319.05 | 329.85 | 329.81 | 53,386,700 |
| 18 Nov 2021 | 323.67 | 327.60 | 313.21 | 316.75 | 316.71 | 78,171,100 |
| 17 Nov 2021 | 304.18 | 305.09 | 288.00 | 292.61 | 292.57 | 42,850,800 |
| 16 Nov 2021 | 297.59 | 303.90 | 297.06 | 302.03 | 301.99 | 26,448,400 |
| 15 Nov 2021 | 305.52 | 306.44 | 292.47 | 300.25 | 300.21 | 38,490,900 |
| 12 Nov 2021 | 300.10 | 306.80 | 296.30 | 303.90 | 303.86 | 41,215,100 |
| 11 Nov 2021 | 304.68 | 305.90 | 297.77 | 303.90 | 303.86 | 33,217,200 |
| 10 Nov 2021 | 293.56 | 308.50 | 287.78 | 294.59 | 294.55 | 63,620,600 |
| 09 Nov 2021 | 322.82 | 323.10 | 299.64 | 306.57 | 306.53 | 64,674,600 |
| 08 Nov 2021 | 301.49 | 311.00 | 299.07 | 308.04 | 308.00 | 50,310,100 |
| 05 Nov 2021 | 301.87 | 314.00 | 294.10 | 297.52 | 297.48 | 85,072,800 |
| 04 Nov 2021 | 272.29 | 313.65 | 271.18 | 298.01 | 297.97 | 115,363,100 |
| 03 Nov 2021 | 266.70 | 267.84 | 262.35 | 265.98 | 265.95 | 23,991,000 |
| 02 Nov 2021 | 258.22 | 266.78 | 258.00 | 264.01 | 263.98 | 29,411,200 |
| 01 Nov 2021 | 256.49 | 258.94 | 252.27 | 258.27 | 258.24 | 26,574,000 |
| 29 Oct 2021 | 250.01 | 257.09 | 250.00 | 255.67 | 255.64 | 29,213,700 |
| 28 Oct 2021 | 248.78 | 249.50 | 245.23 | 249.41 | 249.38 | 23,420,400 |
| 27 Oct 2021 | 244.74 | 250.90 | 242.82 | 244.51 | 244.48 | 24,599,000 |
| 26 Oct 2021 | 239.89 | 252.59 | 239.24 | 247.17 | 247.14 | 48,589,800 |
| 25 Oct 2021 | 229.73 | 233.55 | 227.70 | 231.66 | 231.63 | 23,023,500 |
| 22 Oct 2021 | 228.23 | 231.30 | 225.61 | 227.26 | 227.23 | 24,938,400 |
| 21 Oct 2021 | 220.97 | 227.11 | 220.83 | 226.92 | 226.89 | 18,759,000 |
| 20 Oct 2021 | 223.05 | 224.33 | 219.82 | 221.03 | 221.00 | 14,627,600 |
| 19 Oct 2021 | 222.76 | 223.79 | 220.37 | 222.90 | 222.87 | 16,147,300 |
| 18 Oct 2021 | 217.49 | 222.91 | 216.44 | 222.22 | 222.19 | 18,949,400 |
| 15 Oct 2021 | 218.10 | 219.31 | 216.62 | 218.62 | 218.59 | 22,679,500 |
| 14 Oct 2021 | 212.88 | 217.55 | 211.22 | 217.46 | 217.43 | 24,358,900 |
| 13 Oct 2021 | 209.18 | 209.90 | 207.13 | 209.39 | 209.36 | 18,065,200 |
| 12 Oct 2021 | 208.28 | 210.57 | 205.28 | 206.71 | 206.68 | 16,213,400 |
| 11 Oct 2021 | 205.75 | 210.63 | 205.11 | 206.95 | 206.92 | 16,338,800 |
| 08 Oct 2021 | 211.01 | 212.06 | 207.75 | 208.31 | 208.28 | 15,102,500 |
| 07 Oct 2021 | 210.92 | 213.22 | 209.72 | 210.75 | 210.72 | 25,691,900 |
| 06 Oct 2021 | 201.20 | 207.20 | 200.80 | 207.00 | 206.97 | 29,720,200 |
| 05 Oct 2021 | 199.50 | 206.48 | 198.54 | 204.51 | 204.48 | 27,928,200 |
| 04 Oct 2021 | 205.04 | 205.42 | 195.55 | 197.32 | 197.30 | 34,563,500 |
| 01 Oct 2021 | 207.50 | 208.59 | 202.03 | 207.42 | 207.39 | 24,097,800 |
| 30 Sept 2021 | 207.68 | 210.66 | 206.88 | 207.16 | 207.13 | 22,080,400 |
| 29 Sept 2021 | 209.40 | 210.17 | 204.67 | 205.17 | 205.14 | 21,839,400 |
| 28 Sept 2021 | 212.14 | 214.19 | 206.51 | 206.99 | 206.96 | 34,306,900 |
| 27 Sept 2021 | 217.10 | 217.99 | 213.25 | 216.60 | 216.57 | 24,521,500 |
| 24 Sept 2021 | 220.70 | 221.49 | 218.61 | 220.81 | 220.78 | 21,765,500 |
| 23 Sept 2021 | 221.40 | 225.35 | 218.90 | 224.82 | 224.79 | 24,855,500 |
| 22 Sept 2021 | 213.66 | 219.60 | 211.96 | 219.41 | 219.38 | 26,872,600 |
| 21 Sept 2021 | 214.17 | 214.25 | 209.50 | 212.46 | 212.43 | 20,468,800 |
| 20 Sept 2021 | 211.46 | 214.33 | 206.62 | 211.13 | 211.10 | 34,944,000 |
| 17 Sept 2021 | 223.00 | 223.21 | 218.30 | 219.00 | 218.97 | 29,450,300 |
| 16 Sept 2021 | 221.83 | 222.77 | 219.27 | 222.42 | 222.39 | 15,603,300 |
| 15 Sept 2021 | 223.09 | 223.67 | 219.66 | 223.41 | 223.38 | 16,653,800 |
| 14 Sept 2021 | 222.75 | 224.10 | 220.86 | 222.42 | 222.39 | 19,975,500 |
| 13 Sept 2021 | 226.84 | 229.64 | 218.58 | 221.52 | 221.49 | 29,750,000 |
| 10 Sept 2021 | 223.48 | 226.26 | 222.70 | 224.78 | 224.75 | 24,814,900 |
| 09 Sept 2021 | 223.12 | 225.38 | 221.31 | 221.77 | 221.74 | 19,685,600 |
| 08 Sept 2021 | 225.13 | 226.10 | 219.77 | 223.39 | 223.36 | 25,443,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
