Canada markets close in 2 hours 28 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.24-1.63 (-1.38%)
As of 01:31PM EDT. Market open.
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 2024117.06118.62115.39116.24116.24169,938,271
Sept 19, 2024117.35119.66117.25117.87117.87292,862,300
Sept 18, 2024115.89117.70113.22113.37113.37310,318,900
Sept 17, 2024118.17118.80114.83115.59115.59231,925,900
Sept 16, 2024116.79118.18114.36116.78116.78248,772,300
Sept 13, 2024119.08119.96117.60119.10119.10238,358,300
Sept 12, 2024116.84120.79115.38119.14119.14367,100,500
Sept 12, 20240.01 Dividend
Sept 11, 2024109.39117.19107.42116.91116.90441,422,400
Sept 10, 2024107.81109.40104.95108.10108.09268,283,700
Sept 09, 2024104.88106.55103.69106.47106.46273,912,000
Sept 06, 2024108.04108.15100.95102.83102.82413,638,100
Sept 05, 2024104.99109.65104.76107.21107.20306,850,700
Sept 04, 2024105.41113.27104.12106.21106.20372,470,300
Sept 03, 2024116.01116.21107.29108.00107.99477,155,100
Aug 30, 2024119.53121.75117.22119.37119.36333,751,600
Aug 29, 2024121.36124.43116.71117.59117.58453,023,300
Aug 28, 2024128.12128.33122.64125.61125.60448,101,100
Aug 27, 2024125.05129.20123.88128.30128.29303,134,600
Aug 26, 2024129.57131.26124.37126.46126.45331,964,700
Aug 23, 2024125.86129.60125.22129.37129.36323,230,300
Aug 22, 2024130.02130.75123.10123.74123.73376,189,100
Aug 21, 2024127.32129.35126.66128.50128.49257,883,600
Aug 20, 2024128.40129.88125.89127.25127.24300,087,400
Aug 19, 2024124.28130.00123.42130.00129.99318,333,600
Aug 16, 2024121.94125.00121.18124.58124.57302,589,900
Aug 15, 2024118.76123.24117.47122.86122.85318,086,700
Aug 14, 2024118.53118.60114.07118.08118.07339,246,400
Aug 13, 2024112.44116.23111.58116.14116.13312,646,700
Aug 12, 2024106.32111.07106.26109.02109.01325,559,900
Aug 09, 2024105.64106.60103.43104.75104.74290,844,200
Aug 08, 2024102.00105.5097.52104.97104.96391,910,000
Aug 07, 2024107.81108.8098.6998.9198.90411,440,400
Aug 06, 2024103.84107.71100.55104.25104.24409,012,100
Aug 05, 202492.06103.4190.69100.45100.44552,842,400
Aug 02, 2024103.76108.72101.37107.27107.26482,027,500
Aug 01, 2024117.53120.16106.81109.21109.20523,462,300
Jul 31, 2024112.90118.34110.88117.02117.01473,174,200
Jul 30, 2024111.52111.99102.54103.73103.72486,833,300
Jul 29, 2024113.69116.28111.30111.59111.58248,152,100
Jul 26, 2024116.19116.20111.58113.06113.05293,399,100
Jul 25, 2024113.04116.63106.30112.28112.27460,067,000
Jul 24, 2024119.17119.95113.44114.25114.24327,776,900
Jul 23, 2024122.78124.69122.10122.59122.58173,911,000
Jul 22, 2024120.35124.07119.86123.54123.53258,068,900
Jul 19, 2024120.35121.60117.37117.93117.92217,223,800
Jul 18, 2024121.85122.40116.56121.09121.08320,979,500
Jul 17, 2024121.35121.85116.72117.99117.98390,086,200
Jul 16, 2024128.44129.04124.58126.36126.35214,769,500
Jul 15, 2024130.56131.39127.18128.44128.43208,326,200
Jul 12, 2024128.26131.92127.22129.24129.23252,680,500
Jul 11, 2024135.75136.15127.05127.40127.39374,782,700
Jul 10, 2024134.03135.10132.42134.91134.90248,978,600
Jul 09, 2024130.35133.82128.65131.38131.37285,366,600
Jul 08, 2024127.49130.77127.04128.20128.19237,677,300
Jul 05, 2024127.38128.85125.68125.83125.82214,176,700
Jul 03, 2024121.66128.28121.36128.28128.27215,749,000
Jul 02, 2024121.13123.41121.03122.67122.66218,374,000
Jul 01, 2024123.47124.84118.83124.30124.29284,885,500
Jun 28, 2024124.58127.71122.75123.54123.53315,516,700
Jun 27, 2024124.10126.41122.92123.99123.98252,571,700
Jun 26, 2024126.13128.12122.60126.40126.39362,975,900
Jun 25, 2024121.20126.50119.32126.09126.08425,787,500
Jun 24, 2024123.24124.46118.04118.11118.10476,060,900
Jun 21, 2024127.12130.63124.30126.57126.56655,484,700
Jun 20, 2024139.80140.76129.52130.78130.77517,768,400
Jun 18, 2024131.14136.33130.69135.58135.57294,335,100
Jun 17, 2024132.99133.73129.58130.98130.97288,504,400
Jun 14, 2024129.96132.84128.32131.88131.87309,320,400
Jun 13, 2024129.39129.80127.16129.61129.60260,704,500
Jun 12, 2024123.06126.88122.57125.20125.19299,595,000
Jun 11, 2024121.77122.87118.74120.91120.90222,551,200
Jun 11, 20240.01 Dividend
Jun 10, 2024120.37123.10117.01121.79121.77314,162,700
Jun 10, 202410:1 Stock Split
Jun 07, 2024119.77121.69118.02120.89120.87412,386,000
Jun 06, 2024124.05125.59118.32121.00120.98664,696,000
Jun 05, 2024118.37122.45117.47122.44122.42528,402,000
Jun 04, 2024115.72116.60114.04116.44116.42403,324,000
Jun 03, 2024113.62115.00112.00115.00114.98438,392,000
May 31, 2024112.52112.72106.94109.63109.61613,263,000
May 30, 2024114.65115.82109.66110.50110.48487,350,000
May 29, 2024113.05115.49110.90114.82114.81557,442,000
May 28, 2024110.24114.94109.88113.90113.88652,728,000
May 24, 2024104.45106.47103.00106.47106.45429,494,000
May 23, 2024102.03106.32101.52103.80103.78835,065,000
May 22, 202495.4696.0293.2594.9594.93548,648,000
May 21, 202493.6095.4093.1895.3995.37328,946,000
May 20, 202493.7595.2093.4494.7894.76318,764,000
May 17, 202494.3794.7491.8192.4892.46359,691,000
May 16, 202494.9195.8294.1094.3694.34323,952,000
May 15, 202492.4794.8691.6094.6394.61417,735,000
May 14, 202489.6091.6588.9391.3691.34296,507,000
May 13, 202490.4891.0088.5390.4090.38289,680,000
May 10, 202490.3191.4089.2389.8889.86335,325,000
May 09, 202490.5391.0788.2388.7588.73378,013,000
May 08, 202489.4891.1989.4290.4190.40325,721,000
May 07, 202491.1091.7889.0190.5590.54437,342,000
May 06, 202489.3992.2289.0692.1492.12376,203,000
May 03, 202487.7989.2887.0488.7988.77398,341,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...