Canada markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
874.15+14.14 (+1.64%)
At close: 04:00PM EDT
879.90 +5.75 (+0.66%)
After hours: 07:59PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024864.90881.14860.68874.15874.1536,769,044
Apr 15, 2024890.98906.13859.29860.01860.0144,307,700
Apr 12, 2024896.99901.75875.30881.86881.8642,488,900
Apr 11, 2024874.20907.39869.26906.16906.1643,163,700
Apr 10, 2024839.26874.00837.09870.39870.3943,192,900
Apr 09, 2024874.42876.35830.22853.54853.5450,354,700
Apr 08, 2024887.00888.30867.32871.33871.3328,322,000
Apr 05, 2024868.66884.81859.26880.08880.0839,885,700
Apr 04, 2024904.06906.34858.80859.05859.0543,496,500
Apr 03, 2024884.84903.74884.00889.64889.6437,006,700
Apr 02, 2024884.48900.94876.20894.52894.5243,306,400
Apr 01, 2024902.99922.25892.04903.63903.6345,244,100
Mar 28, 2024900.00913.00891.93903.56903.5643,521,200
Mar 27, 2024931.12932.40891.23902.50902.5058,606,700
Mar 26, 2024958.51963.75925.02925.61925.6151,364,800
Mar 25, 2024939.41967.66935.10950.02950.0255,213,600
Mar 22, 2024911.41947.78908.34942.89942.8958,521,500
Mar 21, 2024923.00926.48904.05914.35914.3548,037,200
Mar 20, 2024897.97904.10882.23903.72903.7247,906,300
Mar 19, 2024867.00905.44850.10893.98893.9867,217,100
Mar 18, 2024903.88924.05870.85884.55884.5566,897,600
Mar 15, 2024869.30895.46862.57878.37878.3764,019,300
Mar 14, 2024895.77906.46866.00879.44879.4460,231,800
Mar 13, 2024910.55915.04884.35908.88908.8863,571,300
Mar 12, 2024880.49919.60861.50919.13919.1366,807,500
Mar 11, 2024864.29887.97841.66857.74857.7467,836,400
Mar 08, 2024951.38974.00865.06875.28875.28113,299,600
Mar 07, 2024901.58927.67896.02926.69926.6960,811,900
Mar 06, 2024880.22897.24870.30887.00887.0058,252,000
Mar 05, 2024852.70860.97834.17859.64859.6452,063,900
Mar 05, 20240.04 Dividend
Mar 04, 2024841.30876.95837.19852.37852.3361,561,600
Mar 01, 2024800.00823.00794.35822.79822.7547,677,700
Feb 29, 2024790.94799.90783.50791.12791.0850,728,900
Feb 28, 2024776.20789.33771.25776.63776.5939,311,000
Feb 27, 2024793.81794.80771.62787.01786.9739,170,500
Feb 26, 2024797.00806.46785.05790.92790.8850,397,300
Feb 23, 2024807.90823.94775.70788.17788.1382,938,800
Feb 22, 2024750.25785.75742.20785.38785.3486,510,000
Feb 21, 2024680.06688.88662.48674.72674.6969,029,800
Feb 20, 2024719.47719.56677.34694.52694.4970,483,300
Feb 16, 2024741.00744.02725.01726.13726.1049,391,800
Feb 15, 2024738.69739.75724.00726.58726.5542,012,200
Feb 14, 2024732.02742.36719.38739.00738.9750,491,700
Feb 13, 2024704.00734.50696.20721.28721.2560,258,000
Feb 12, 2024726.00746.11712.50722.48722.4561,371,000
Feb 09, 2024705.33721.85702.12721.33721.3043,663,700
Feb 08, 2024700.74707.94694.55696.41696.3841,442,200
Feb 07, 2024683.19702.20676.00700.99700.9649,557,500
Feb 06, 2024696.30697.54663.00682.23682.2068,311,100
Feb 05, 2024682.25694.97672.05693.32693.2968,007,800
Feb 02, 2024639.74666.00636.90661.60661.5747,578,000
Feb 01, 2024621.00631.91616.50630.27630.2436,914,600
Jan 31, 2024614.40622.69607.00615.27615.2445,379,500
Jan 30, 2024629.00634.93622.60627.74627.7141,073,500
Jan 29, 2024612.32624.89609.07624.65624.6234,873,300
Jan 26, 2024609.60617.83605.73610.31610.2839,030,900
Jan 25, 2024623.50627.19608.50616.17616.1448,277,700
Jan 24, 2024603.04628.49599.38613.62613.5956,027,100
Jan 23, 2024595.70599.10585.85598.73598.7029,465,400
Jan 22, 2024600.49603.31590.70596.54596.5145,295,500
Jan 19, 2024579.89595.00572.25594.91594.8854,210,300
Jan 18, 2024572.60576.00561.07571.07571.0449,165,000
Jan 17, 2024563.47564.71547.40560.53560.5047,439,400
Jan 16, 2024550.18568.35549.00563.82563.7944,958,000
Jan 12, 2024546.20549.70543.30547.10547.0735,247,900
Jan 11, 2024549.99553.46535.60548.22548.1959,675,900
Jan 10, 2024536.16546.00534.89543.50543.4753,379,600
Jan 09, 2024524.01543.25516.90531.40531.3877,310,000
Jan 08, 2024495.12522.75494.79522.53522.5164,251,000
Jan 05, 2024484.62495.47483.06490.97490.9541,456,800
Jan 04, 2024477.67485.00475.08479.98479.9630,653,500
Jan 03, 2024474.85481.84473.20475.69475.6732,089,600
Jan 02, 2024492.44492.95475.95481.68481.6641,125,400
Dec 29, 2023498.13499.97487.51495.22495.2038,869,000
Dec 28, 2023496.43498.84494.12495.22495.2024,658,700
Dec 27, 2023495.11496.80490.85494.17494.1523,364,800
Dec 26, 2023489.68496.00489.60492.79492.7724,420,000
Dec 22, 2023491.95493.83484.67488.30488.2825,213,900
Dec 21, 2023488.11490.95484.19489.90489.8830,042,500
Dec 20, 2023496.55499.99480.98481.11481.0939,789,400
Dec 19, 2023494.24497.00488.95496.04496.0246,444,400
Dec 18, 2023494.00504.33491.50500.77500.7541,258,700
Dec 15, 2023481.94494.04481.20488.90488.8847,947,800
Dec 14, 2023483.90486.70474.22483.50483.4839,123,200
Dec 13, 2023476.29485.94476.08480.88480.8644,779,200
Dec 12, 2023460.46476.66460.46476.57476.5537,238,700
Dec 11, 2023474.91475.31458.30466.27466.2550,972,800
Dec 08, 2023465.95477.41465.50475.06475.0435,880,300
Dec 07, 2023457.00466.29456.04465.96465.9435,082,300
Dec 06, 2023472.15473.87454.12455.03455.0138,059,000
Dec 05, 2023454.66466.00452.71465.66465.6437,171,800
Dec 05, 20230.04 Dividend
Dec 04, 2023460.77460.77450.10455.10455.0443,754,300
Dec 01, 2023465.25472.00461.87467.65467.5936,880,900
Nov 30, 2023480.24481.10464.22467.70467.6452,624,700
Nov 29, 2023483.79487.62478.60481.40481.3438,200,500
Nov 28, 2023482.36483.23474.73478.21478.1540,149,100
Nov 27, 2023478.00485.30476.52482.42482.3539,566,200
Nov 24, 2023484.70489.21477.45477.76477.7029,464,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...