NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 116.19 | 116.20 | 111.58 | 113.06 | 113.06 | 292,831,600 |
| Jul 25, 2024 | 113.04 | 116.63 | 106.30 | 112.28 | 112.28 | 460,067,000 |
| Jul 24, 2024 | 119.17 | 119.95 | 113.44 | 114.25 | 114.25 | 327,776,900 |
| Jul 23, 2024 | 122.78 | 124.69 | 122.10 | 122.59 | 122.59 | 173,911,000 |
| Jul 22, 2024 | 120.35 | 124.07 | 119.86 | 123.54 | 123.54 | 258,068,900 |
| Jul 19, 2024 | 120.35 | 121.60 | 117.37 | 117.93 | 117.93 | 217,223,800 |
| Jul 18, 2024 | 121.85 | 122.40 | 116.56 | 121.09 | 121.09 | 320,979,500 |
| Jul 17, 2024 | 121.35 | 121.85 | 116.72 | 117.99 | 117.99 | 390,086,200 |
| Jul 16, 2024 | 128.44 | 129.04 | 124.58 | 126.36 | 126.36 | 214,769,500 |
| Jul 15, 2024 | 130.56 | 131.39 | 127.18 | 128.44 | 128.44 | 208,326,200 |
| Jul 12, 2024 | 128.26 | 131.92 | 127.22 | 129.24 | 129.24 | 252,680,500 |
| Jul 11, 2024 | 135.75 | 136.15 | 127.05 | 127.40 | 127.40 | 374,782,700 |
| Jul 10, 2024 | 134.03 | 135.10 | 132.42 | 134.91 | 134.91 | 248,978,600 |
| Jul 09, 2024 | 130.35 | 133.82 | 128.65 | 131.38 | 131.38 | 285,366,600 |
| Jul 08, 2024 | 127.49 | 130.77 | 127.04 | 128.20 | 128.20 | 237,677,300 |
| Jul 05, 2024 | 127.38 | 128.85 | 125.68 | 125.83 | 125.83 | 214,176,700 |
| Jul 03, 2024 | 121.66 | 128.28 | 121.36 | 128.28 | 128.28 | 215,749,000 |
| Jul 02, 2024 | 121.13 | 123.41 | 121.03 | 122.67 | 122.67 | 218,374,000 |
| Jul 01, 2024 | 123.47 | 124.84 | 118.83 | 124.30 | 124.30 | 284,885,500 |
| Jun 28, 2024 | 124.58 | 127.71 | 122.75 | 123.54 | 123.54 | 315,516,700 |
| Jun 27, 2024 | 124.10 | 126.41 | 122.92 | 123.99 | 123.99 | 252,571,700 |
| Jun 26, 2024 | 126.13 | 128.12 | 122.60 | 126.40 | 126.40 | 362,975,900 |
| Jun 25, 2024 | 121.20 | 126.50 | 119.32 | 126.09 | 126.09 | 425,787,500 |
| Jun 24, 2024 | 123.24 | 124.46 | 118.04 | 118.11 | 118.11 | 476,060,900 |
| Jun 21, 2024 | 127.12 | 130.63 | 124.30 | 126.57 | 126.57 | 655,484,700 |
| Jun 20, 2024 | 139.80 | 140.76 | 129.52 | 130.78 | 130.78 | 517,768,400 |
| Jun 18, 2024 | 131.14 | 136.33 | 130.69 | 135.58 | 135.58 | 294,335,100 |
| Jun 17, 2024 | 132.99 | 133.73 | 129.58 | 130.98 | 130.98 | 288,504,400 |
| Jun 14, 2024 | 129.96 | 132.84 | 128.32 | 131.88 | 131.88 | 309,320,400 |
| Jun 13, 2024 | 129.39 | 129.80 | 127.16 | 129.61 | 129.61 | 260,704,500 |
| Jun 12, 2024 | 123.06 | 126.88 | 122.57 | 125.20 | 125.20 | 299,595,000 |
| Jun 11, 2024 | 121.77 | 122.87 | 118.74 | 120.91 | 120.91 | 222,551,200 |
| Jun 11, 2024 | 0.01 Dividend | |||||
| Jun 10, 2024 | 120.37 | 123.10 | 117.01 | 121.79 | 121.78 | 314,162,700 |
| Jun 10, 2024 | 10:1 Stock Split | |||||
| Jun 07, 2024 | 119.77 | 121.69 | 118.02 | 120.89 | 120.88 | 412,386,000 |
| Jun 06, 2024 | 124.05 | 125.59 | 118.32 | 121.00 | 120.99 | 664,696,000 |
| Jun 05, 2024 | 118.37 | 122.45 | 117.47 | 122.44 | 122.43 | 528,402,000 |
| Jun 04, 2024 | 115.72 | 116.60 | 114.04 | 116.44 | 116.43 | 403,324,000 |
| Jun 03, 2024 | 113.62 | 115.00 | 112.00 | 115.00 | 114.99 | 438,392,000 |
| May 31, 2024 | 112.52 | 112.72 | 106.94 | 109.63 | 109.62 | 613,263,000 |
| May 30, 2024 | 114.65 | 115.82 | 109.66 | 110.50 | 110.49 | 487,350,000 |
| May 29, 2024 | 113.05 | 115.49 | 110.90 | 114.82 | 114.82 | 557,442,000 |
| May 28, 2024 | 110.24 | 114.94 | 109.88 | 113.90 | 113.89 | 652,728,000 |
| May 24, 2024 | 104.45 | 106.47 | 103.00 | 106.47 | 106.46 | 429,494,000 |
| May 23, 2024 | 102.03 | 106.32 | 101.52 | 103.80 | 103.79 | 835,065,000 |
| May 22, 2024 | 95.46 | 96.02 | 93.25 | 94.95 | 94.94 | 548,648,000 |
| May 21, 2024 | 93.60 | 95.40 | 93.18 | 95.39 | 95.38 | 328,946,000 |
| May 20, 2024 | 93.75 | 95.20 | 93.44 | 94.78 | 94.77 | 318,764,000 |
| May 17, 2024 | 94.37 | 94.74 | 91.81 | 92.48 | 92.47 | 359,691,000 |
| May 16, 2024 | 94.91 | 95.82 | 94.10 | 94.36 | 94.35 | 323,952,000 |
| May 15, 2024 | 92.47 | 94.86 | 91.60 | 94.63 | 94.62 | 417,735,000 |
| May 14, 2024 | 89.60 | 91.65 | 88.93 | 91.36 | 91.35 | 296,507,000 |
| May 13, 2024 | 90.48 | 91.00 | 88.53 | 90.40 | 90.39 | 289,680,000 |
| May 10, 2024 | 90.31 | 91.40 | 89.23 | 89.88 | 89.87 | 335,325,000 |
| May 09, 2024 | 90.53 | 91.07 | 88.23 | 88.75 | 88.74 | 378,013,000 |
| May 08, 2024 | 89.48 | 91.19 | 89.42 | 90.41 | 90.40 | 325,721,000 |
| May 07, 2024 | 91.10 | 91.78 | 89.01 | 90.55 | 90.55 | 437,342,000 |
| May 06, 2024 | 89.39 | 92.22 | 89.06 | 92.14 | 92.13 | 376,203,000 |
| May 03, 2024 | 87.79 | 89.28 | 87.04 | 88.79 | 88.78 | 398,341,000 |
| May 02, 2024 | 84.45 | 86.24 | 83.20 | 85.82 | 85.81 | 377,898,000 |
| May 01, 2024 | 85.08 | 86.00 | 81.25 | 83.04 | 83.03 | 559,863,000 |
| Apr 30, 2024 | 87.24 | 88.82 | 86.30 | 86.40 | 86.39 | 363,709,000 |
| Apr 29, 2024 | 87.60 | 87.99 | 85.27 | 87.76 | 87.75 | 388,971,000 |
| Apr 26, 2024 | 83.82 | 88.33 | 83.39 | 87.74 | 87.73 | 551,011,000 |
| Apr 25, 2024 | 78.87 | 83.32 | 78.22 | 82.63 | 82.63 | 424,641,000 |
| Apr 24, 2024 | 83.95 | 84.08 | 79.18 | 79.68 | 79.67 | 512,208,000 |
| Apr 23, 2024 | 80.77 | 82.77 | 80.26 | 82.42 | 82.42 | 438,559,000 |
| Apr 22, 2024 | 78.10 | 80.07 | 76.40 | 79.52 | 79.51 | 596,341,000 |
| Apr 19, 2024 | 83.15 | 84.32 | 75.61 | 76.20 | 76.19 | 875,198,000 |
| Apr 18, 2024 | 84.97 | 86.19 | 82.40 | 84.67 | 84.66 | 447,260,000 |
| Apr 17, 2024 | 88.34 | 88.78 | 83.95 | 84.04 | 84.03 | 495,400,000 |
| Apr 16, 2024 | 86.43 | 88.12 | 86.06 | 87.42 | 87.41 | 370,453,000 |
| Apr 15, 2024 | 89.10 | 90.61 | 85.93 | 86.00 | 85.99 | 443,077,000 |
| Apr 12, 2024 | 89.70 | 90.18 | 87.53 | 88.19 | 88.18 | 426,805,000 |
| Apr 11, 2024 | 87.42 | 90.74 | 86.93 | 90.62 | 90.61 | 431,637,000 |
| Apr 10, 2024 | 83.93 | 87.40 | 83.71 | 87.04 | 87.03 | 431,929,000 |
| Apr 09, 2024 | 87.44 | 87.64 | 83.02 | 85.35 | 85.35 | 503,547,000 |
| Apr 08, 2024 | 88.70 | 88.83 | 86.73 | 87.13 | 87.13 | 283,220,000 |
| Apr 05, 2024 | 86.87 | 88.48 | 85.93 | 88.01 | 88.00 | 399,678,000 |
| Apr 04, 2024 | 90.41 | 90.63 | 85.88 | 85.90 | 85.90 | 434,965,000 |
| Apr 03, 2024 | 88.48 | 90.37 | 88.40 | 88.96 | 88.96 | 370,067,000 |
| Apr 02, 2024 | 88.45 | 90.09 | 87.62 | 89.45 | 89.44 | 433,064,000 |
| Apr 01, 2024 | 90.30 | 92.22 | 89.20 | 90.36 | 90.36 | 452,441,000 |
| Mar 28, 2024 | 90.00 | 91.30 | 89.19 | 90.36 | 90.35 | 435,212,000 |
| Mar 27, 2024 | 93.11 | 93.24 | 89.12 | 90.25 | 90.24 | 586,067,000 |
| Mar 26, 2024 | 95.85 | 96.38 | 92.50 | 92.56 | 92.55 | 513,648,000 |
| Mar 25, 2024 | 93.94 | 96.77 | 93.51 | 95.00 | 94.99 | 552,136,000 |
| Mar 22, 2024 | 91.14 | 94.78 | 90.83 | 94.29 | 94.28 | 586,719,000 |
| Mar 21, 2024 | 92.30 | 92.65 | 90.40 | 91.43 | 91.43 | 480,372,000 |
| Mar 20, 2024 | 89.80 | 90.41 | 88.22 | 90.37 | 90.36 | 479,063,000 |
| Mar 19, 2024 | 86.70 | 90.54 | 85.01 | 89.40 | 89.39 | 672,171,000 |
| Mar 18, 2024 | 90.39 | 92.40 | 87.08 | 88.46 | 88.45 | 668,976,000 |
| Mar 15, 2024 | 86.93 | 89.55 | 86.26 | 87.84 | 87.83 | 642,086,000 |
| Mar 14, 2024 | 89.58 | 90.65 | 86.60 | 87.94 | 87.94 | 602,318,000 |
| Mar 13, 2024 | 91.06 | 91.50 | 88.43 | 90.89 | 90.88 | 635,713,000 |
| Mar 12, 2024 | 88.05 | 91.96 | 86.15 | 91.91 | 91.91 | 668,075,000 |
| Mar 11, 2024 | 86.43 | 88.80 | 84.17 | 85.77 | 85.77 | 678,364,000 |
| Mar 08, 2024 | 95.14 | 97.40 | 86.51 | 87.53 | 87.52 | 1,142,269,000 |
| Mar 07, 2024 | 90.16 | 92.77 | 89.60 | 92.67 | 92.66 | 608,119,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.