FEDERAL RESERVE RAISES INTEREST RATES BY 25 BASIS POINTS

Hike brings the federal funds rate to 4.5%-4.75% range, the highest level since October 2007

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

203.41

+8.04

(+4.12%)

As of 02:13PM EST. Market open.

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	196.91	204.30	196.13	203.41	203.41	37,632,462
Jan 31, 2023	191.70	196.87	189.50	195.37	195.37	49,717,600
Jan 30, 2023	199.50	201.40	191.50	191.62	191.62	48,861,100
Jan 27, 2023	194.62	206.28	194.05	203.65	203.65	54,163,300
Jan 26, 2023	197.01	201.66	192.78	198.02	198.02	48,953,500
Jan 25, 2023	189.13	193.70	185.80	193.23	193.23	44,953,700
Jan 24, 2023	188.27	194.95	188.20	192.65	192.65	49,620,400
Jan 23, 2023	180.64	192.45	178.18	191.93	191.93	65,516,300
Jan 20, 2023	170.11	178.56	168.25	178.39	178.39	56,401,600
Jan 19, 2023	170.36	171.97	167.31	167.65	167.65	45,293,200
Jan 18, 2023	176.67	178.73	172.82	173.77	173.77	43,962,400
Jan 17, 2023	168.99	177.28	168.99	177.02	177.02	51,110,200
Jan 13, 2023	162.78	169.22	161.65	168.99	168.99	44,693,500
Jan 12, 2023	161.00	166.37	154.92	165.11	165.11	55,140,900
Jan 11, 2023	158.40	160.28	155.63	160.01	160.01	35,328,500
Jan 10, 2023	155.07	159.62	154.72	159.09	159.09	38,410,100
Jan 09, 2023	152.84	160.56	151.41	156.28	156.28	50,423,100
Jan 06, 2023	144.74	150.10	140.34	148.59	148.59	40,482,300
Jan 05, 2023	144.91	145.64	141.48	142.65	142.65	38,916,800
Jan 04, 2023	145.67	148.53	142.41	147.49	147.49	43,132,400
Jan 03, 2023	148.51	149.96	140.96	143.15	143.15	40,127,700
Dec 30, 2022	143.34	146.29	142.33	146.14	146.14	31,027,300
Dec 29, 2022	144.02	146.83	142.27	146.03	146.03	35,492,300
Dec 28, 2022	139.27	142.62	138.84	140.36	140.36	35,106,600
Dec 27, 2022	150.74	151.00	140.56	141.21	141.21	46,490,200
Dec 23, 2022	151.96	153.39	148.83	152.06	152.06	34,932,600
Dec 22, 2022	160.94	161.38	148.82	153.39	153.39	56,504,500
Dec 21, 2022	161.14	166.27	161.02	165.01	165.01	32,502,500
Dec 20, 2022	160.64	163.10	158.52	160.85	160.85	40,326,000
Dec 19, 2022	165.72	166.09	161.45	162.54	162.54	35,403,900
Dec 16, 2022	168.64	170.41	164.10	165.71	165.71	47,823,200
Dec 15, 2022	171.46	173.20	167.00	169.52	169.52	47,854,200
Dec 14, 2022	179.87	182.52	174.20	176.74	176.74	49,688,800
Dec 13, 2022	185.31	187.90	177.11	180.72	180.72	65,658,900
Dec 12, 2022	170.37	175.38	167.97	175.35	175.35	45,732,800
Dec 09, 2022	171.60	175.83	169.75	170.01	170.01	46,533,800
Dec 08, 2022	162.73	171.79	159.59	171.69	171.69	51,545,600
Dec 07, 2022	157.72	161.86	156.67	161.20	161.20	37,238,800
Dec 06, 2022	165.30	165.73	158.19	159.87	159.87	35,269,400
Dec 05, 2022	166.79	169.95	164.72	166.10	166.10	35,225,500
Dec 02, 2022	166.59	169.33	164.45	168.76	168.76	37,138,900
Dec 01, 2022	169.99	172.65	166.35	171.35	171.35	47,097,700
Nov 30, 2022	156.97	169.30	155.97	169.23	169.23	56,529,800
Nov 30, 2022	0.04 Dividend
Nov 29, 2022	158.27	159.32	155.20	156.39	156.35	29,838,400
Nov 28, 2022	160.26	163.57	157.25	158.27	158.23	30,374,100
Nov 25, 2022	163.18	164.87	161.72	162.70	162.66	16,793,400
Nov 23, 2022	160.98	165.27	160.48	165.19	165.15	42,724,100
Nov 22, 2022	153.28	160.58	151.22	160.38	160.34	47,286,600
Nov 21, 2022	151.47	154.77	150.80	153.17	153.13	40,473,900
Nov 18, 2022	159.66	160.02	151.20	154.09	154.05	49,207,200
Nov 17, 2022	157.15	162.66	155.35	156.77	156.73	71,089,400
Nov 16, 2022	161.62	163.62	158.73	159.10	159.06	64,954,700
Nov 15, 2022	167.22	169.98	163.82	166.66	166.62	54,587,600
Nov 14, 2022	162.18	165.40	159.22	162.95	162.91	52,785,200
Nov 11, 2022	158.07	163.89	154.82	163.27	163.23	65,548,700
Nov 10, 2022	148.00	157.73	145.47	157.50	157.46	70,081,900
Nov 09, 2022	141.62	142.11	137.59	137.76	137.72	45,441,400
Nov 08, 2022	148.01	148.91	142.16	146.02	145.98	59,529,200
Nov 07, 2022	142.28	144.12	139.54	143.01	142.97	41,006,100
Nov 04, 2022	139.86	142.29	136.97	141.56	141.52	61,257,600
Nov 03, 2022	130.43	137.81	129.56	134.21	134.18	50,006,500
Nov 02, 2022	138.50	142.10	132.11	132.19	132.16	67,262,800
Nov 01, 2022	138.11	139.25	135.19	135.43	135.40	43,281,700
Oct 31, 2022	137.78	138.38	132.97	134.97	134.94	48,634,100
Oct 28, 2022	131.04	138.50	130.61	138.34	138.30	52,104,000
Oct 27, 2022	136.30	138.38	131.22	131.76	131.73	58,311,300
Oct 26, 2022	128.69	133.88	127.08	128.96	128.93	53,295,300
Oct 25, 2022	126.94	133.00	126.64	132.61	132.58	50,548,200
Oct 24, 2022	125.08	127.10	120.64	125.99	125.96	51,745,700
Oct 21, 2022	120.98	124.98	118.87	124.66	124.63	60,949,400
Oct 20, 2022	121.13	127.69	121.05	121.94	121.91	65,239,800
Oct 19, 2022	118.79	123.50	118.34	120.51	120.48	52,313,100
Oct 18, 2022	123.44	124.92	116.18	119.67	119.64	65,936,200
Oct 17, 2022	115.18	119.48	115.17	118.88	118.85	58,077,400
Oct 14, 2022	120.57	121.11	112.04	112.27	112.24	71,343,200
Oct 13, 2022	109.71	120.78	108.13	119.60	119.57	85,010,300
Oct 12, 2022	115.79	117.35	113.45	115.00	114.97	49,259,000
Oct 11, 2022	115.61	118.46	112.83	115.86	115.83	66,748,200
Oct 10, 2022	120.37	121.24	114.08	116.70	116.67	69,869,900
Oct 07, 2022	125.05	126.70	120.22	120.76	120.73	67,247,800
Oct 06, 2022	132.20	136.56	131.03	131.30	131.27	64,415,700
Oct 05, 2022	129.11	133.21	126.21	132.09	132.06	50,713,100
Oct 04, 2022	128.79	132.20	128.79	131.67	131.64	58,418,200
Oct 03, 2022	123.47	126.78	121.05	125.12	125.09	54,747,800
Sept 30, 2022	120.87	126.33	120.75	121.39	121.36	56,563,800
Sept 29, 2022	124.48	125.00	119.46	122.20	122.17	53,276,300
Sept 28, 2022	124.10	128.23	123.54	127.36	127.33	54,241,400
Sept 27, 2022	125.07	127.36	122.58	124.13	124.10	55,385,400
Sept 26, 2022	124.91	126.59	122.14	122.28	122.25	54,734,300
Sept 23, 2022	124.20	126.11	122.57	125.16	125.13	66,330,900
Sept 22, 2022	130.70	131.49	124.28	125.61	125.58	75,916,200
Sept 21, 2022	132.13	140.31	131.10	132.61	132.58	80,767,900
Sept 20, 2022	132.15	134.83	130.57	131.76	131.73	52,481,800
Sept 19, 2022	130.12	134.63	130.10	133.82	133.79	56,968,500
Sept 16, 2022	127.42	132.12	126.17	131.98	131.95	67,075,100
Sept 15, 2022	130.15	132.33	127.90	129.29	129.26	52,362,500
Sept 14, 2022	132.54	132.90	129.13	131.28	131.25	58,850,700
Sept 13, 2022	138.02	139.22	130.99	131.31	131.28	71,495,600
Sept 12, 2022	143.69	145.47	141.98	145.05	145.01	48,415,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,651.28-116.10(-0.56%)

S&P 5004,067.39-9.21(-0.23%)

DOW33,816.81-269.23(-0.79%)

CAD/USD0.7492-0.0025(-0.34%)

CRUDE OIL76.53-2.34(-2.97%)

BTC-CAD30,818.33-269.69(-0.87%)

FEDERAL RESERVE RAISES INTEREST RATES BY 25 BASIS POINTS

NVIDIA Corporation (NVDA)

S&P/TSX
20,651.28
-116.10(-0.56%)

S&P 500
4,067.39
-9.21(-0.23%)

DOW
33,816.81
-269.23(-0.79%)

CAD/USD
0.7492
-0.0025(-0.34%)

CRUDE OIL
76.53
-2.34(-2.97%)

BTC-CAD
30,818.33
-269.69(-0.87%)