News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

151.59

-3.83

(-2.46%)

At close: 04:00PM EDT

150.92

-0.67

(-0.44%)

After hours:

05:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	153.61	155.67	148.62	151.59	151.59	68,444,791
29 June 2022	158.14	158.20	151.70	155.42	155.42	48,235,200
28 June 2022	169.00	172.02	159.45	159.82	159.82	46,114,900
27 June 2022	173.12	173.30	166.26	168.69	168.69	42,796,800
24 June 2022	165.00	171.40	163.10	171.26	171.26	47,166,300
23 June 2022	165.19	165.85	158.53	162.25	162.25	46,368,000
22 June 2022	162.26	166.62	161.80	163.60	163.60	43,713,500
21 June 2022	164.75	170.08	164.07	165.66	165.66	48,308,900
17 June 2022	156.48	159.95	153.28	158.80	158.80	62,905,700
16 June 2022	158.60	159.42	154.01	156.01	156.01	54,574,900
15 June 2022	160.95	168.68	159.26	165.27	165.27	56,393,600
14 June 2022	157.31	160.66	154.12	158.36	158.36	46,968,000
13 June 2022	160.00	163.12	156.06	156.47	156.47	60,415,300
10 June 2022	176.00	176.97	168.69	169.74	169.74	46,524,800
09 June 2022	184.81	189.33	180.41	180.48	180.48	39,557,400
08 June 2022	187.99	191.80	185.35	186.48	186.48	36,325,200
08 June 2022	0.04 Dividend
07 June 2022	184.72	190.00	181.88	189.26	189.22	38,891,400
06 June 2022	191.39	193.37	185.64	187.86	187.82	42,240,600
03 June 2022	190.82	193.32	185.22	187.20	187.16	59,848,000
02 June 2022	182.92	196.19	181.98	195.92	195.88	64,865,600
01 June 2022	187.24	190.53	181.22	183.20	183.16	54,451,400
31 May 2022	189.80	192.00	183.50	186.72	186.68	66,410,000
27 May 2022	181.86	188.81	181.00	188.11	188.07	73,837,900
26 May 2022	160.36	180.92	160.22	178.51	178.47	99,657,500
25 May 2022	160.20	171.11	160.00	169.75	169.71	78,113,200
24 May 2022	165.10	165.97	157.80	161.54	161.51	58,855,000
23 May 2022	162.74	169.15	161.79	168.98	168.94	63,988,900
20 May 2022	173.32	174.10	157.55	166.94	166.90	73,910,500
19 May 2022	169.37	176.87	167.34	171.24	171.20	62,131,000
18 May 2022	177.05	181.18	168.64	169.38	169.34	54,516,100
17 May 2022	180.74	183.71	176.34	181.77	181.73	58,583,000
16 May 2022	175.09	177.88	171.06	172.64	172.60	52,144,600
13 May 2022	167.88	179.28	165.93	177.06	177.02	67,043,700
12 May 2022	162.19	167.88	155.67	161.75	161.72	70,872,800
11 May 2022	173.47	177.53	165.68	166.30	166.26	67,016,700
10 May 2022	176.89	181.98	170.25	175.95	175.91	76,147,400
09 May 2022	180.34	182.55	168.27	169.50	169.46	64,445,500
06 May 2022	187.36	195.12	179.90	186.75	186.71	63,329,700
05 May 2022	198.67	199.25	185.00	188.44	188.40	62,633,100
04 May 2022	199.23	204.00	187.51	203.34	203.30	64,885,500
03 May 2022	194.00	198.25	191.33	196.02	195.98	47,575,100
02 May 2022	185.41	195.74	183.91	195.33	195.29	57,204,900
29 Apr 2022	194.02	201.28	185.17	185.47	185.43	50,043,500
28 Apr 2022	189.67	200.37	184.90	197.82	197.78	57,032,700
27 Apr 2022	185.98	191.67	182.90	184.15	184.11	49,946,000
26 Apr 2022	197.18	197.88	186.70	187.88	187.84	65,314,300
25 Apr 2022	192.02	199.45	190.96	199.02	198.98	64,156,600
22 Apr 2022	203.03	204.86	195.00	195.15	195.11	62,471,300
21 Apr 2022	217.09	223.92	200.00	201.83	201.79	65,620,900
20 Apr 2022	225.17	226.70	212.00	214.82	214.77	46,897,400
19 Apr 2022	217.20	223.73	213.14	221.98	221.93	51,278,100
18 Apr 2022	212.00	220.88	210.79	217.83	217.78	52,570,100
14 Apr 2022	225.05	227.77	211.63	212.58	212.54	56,909,700
13 Apr 2022	217.28	225.00	214.55	222.03	221.98	51,694,300
12 Apr 2022	225.37	227.25	212.82	215.04	214.99	66,225,800
11 Apr 2022	222.14	223.20	216.60	219.17	219.12	57,520,700
08 Apr 2022	239.17	239.23	230.62	231.19	231.14	52,478,100
07 Apr 2022	244.41	247.22	234.78	242.08	242.03	55,799,200
06 Apr 2022	249.34	253.00	240.03	244.07	244.02	70,383,300
05 Apr 2022	272.54	273.19	258.20	259.31	259.26	43,661,500
04 Apr 2022	267.28	275.58	266.13	273.60	273.54	39,712,000
01 Apr 2022	273.75	274.96	262.67	267.12	267.06	51,723,500
31 Mar 2022	277.82	282.48	272.70	272.86	272.80	52,344,000
30 Mar 2022	283.04	284.96	275.03	276.90	276.84	46,348,700
29 Mar 2022	286.95	289.46	279.80	286.56	286.50	48,898,400
28 Mar 2022	277.56	282.50	272.06	282.19	282.13	42,549,400
25 Mar 2022	278.86	283.58	272.71	276.92	276.86	57,901,600
24 Mar 2022	261.66	283.20	259.07	281.50	281.44	87,737,900
23 Mar 2022	261.26	266.12	255.75	256.34	256.29	50,212,000
22 Mar 2022	267.27	272.38	260.72	265.24	265.18	54,700,700
21 Mar 2022	265.07	271.52	259.67	267.34	267.28	59,172,700
18 Mar 2022	247.99	265.69	246.24	264.53	264.47	73,071,900
17 Mar 2022	241.20	248.42	239.06	247.66	247.61	47,194,100
16 Mar 2022	235.00	245.97	231.72	244.96	244.91	67,142,200
15 Mar 2022	215.18	230.38	213.22	229.73	229.68	49,199,600
14 Mar 2022	218.69	222.62	211.59	213.30	213.25	38,535,400
11 Mar 2022	230.22	231.45	220.46	221.00	220.95	36,720,900
10 Mar 2022	225.31	227.88	218.82	226.58	226.53	42,806,600
09 Mar 2022	223.87	232.20	222.47	230.14	230.09	49,274,200
08 Mar 2022	213.09	223.73	206.50	215.14	215.09	55,746,700
07 Mar 2022	228.17	230.33	213.30	213.52	213.47	45,082,100
04 Mar 2022	233.84	236.80	224.82	229.36	229.31	43,141,500
03 Mar 2022	242.62	243.26	234.69	237.14	237.09	36,509,500
02 Mar 2022	237.56	244.09	234.15	242.20	242.15	38,964,200
02 Mar 2022	0.04 Dividend
01 Mar 2022	242.91	243.77	231.32	234.77	234.68	41,205,600
28 Feb 2022	239.92	246.65	237.07	243.85	243.76	47,731,900
25 Feb 2022	237.21	242.17	233.81	241.57	241.48	52,886,600
24 Feb 2022	210.15	238.00	208.90	237.48	237.39	73,580,100
23 Feb 2022	238.02	241.55	223.01	223.87	223.78	56,651,100
22 Feb 2022	230.35	240.64	230.00	233.90	233.81	63,342,200
18 Feb 2022	246.68	249.86	231.00	236.42	236.33	76,125,500
17 Feb 2022	256.30	257.85	241.65	245.07	244.98	81,059,500
16 Feb 2022	262.59	265.82	255.52	265.11	265.01	73,267,600
15 Feb 2022	249.49	265.45	247.84	264.95	264.85	69,986,900
14 Feb 2022	239.34	248.75	237.55	242.67	242.58	44,042,400
11 Feb 2022	259.16	261.52	237.73	239.49	239.40	60,547,200
10 Feb 2022	259.95	269.25	256.00	258.24	258.14	51,320,000
09 Feb 2022	256.22	267.25	253.53	267.05	266.95	52,428,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6904+0.0022(+0.31%)

ASX 2006,568.10-132.10(-1.97%)

OIL106.01-3.77(-3.56%)

GOLD1,808.00-9.50(-0.52%)

BTC-AUD27,342.31-2,272.59(-7.67%)

News that makes you smarter and richer... For free.

NVIDIA Corporation (NVDA)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6904
+0.0022(+0.31%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
106.01
-3.77(-3.56%)

GOLD
1,808.00
-9.50(-0.52%)

BTC-AUD
27,342.31
-2,272.59(-7.67%)