Canada markets close in 3 hours 39 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
464.22-1.44 (-0.31%)
As of 12:21PM EST. Market open.
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2023472.14473.84462.14464.22464.2218,802,164
Dec 05, 2023454.66466.00452.71465.66465.6637,003,100
Dec 05, 20230.04 Dividend
Dec 04, 2023460.77460.77450.10455.10455.0643,754,300
Dec 01, 2023465.25472.00461.87467.65467.6136,880,900
Nov 30, 2023480.24481.10464.22467.70467.6652,624,700
Nov 29, 2023483.79487.62478.60481.40481.3638,200,500
Nov 28, 2023482.36483.23474.73478.21478.1740,149,100
Nov 27, 2023478.00485.30476.52482.42482.3839,566,200
Nov 24, 2023484.70489.21477.45477.76477.7229,464,500
Nov 22, 2023498.52503.35476.90487.16487.1289,942,000
Nov 21, 2023501.26505.17492.22499.44499.4056,574,700
Nov 20, 2023493.12505.48491.81504.09504.0541,412,000
Nov 17, 2023495.24497.17490.07492.98492.9432,520,500
Nov 16, 2023486.79495.25483.30494.80494.7633,975,600
Nov 15, 2023499.35499.60482.00488.88488.8447,549,700
Nov 14, 2023496.80498.34490.40496.56496.5241,695,400
Nov 13, 2023483.20491.16480.99486.20486.1638,413,600
Nov 10, 2023475.00484.72472.83483.35483.3142,124,500
Nov 09, 2023474.67482.30467.50469.50469.4654,049,600
Nov 08, 2023461.00468.67459.68465.74465.7034,671,900
Nov 07, 2023457.19462.18451.58459.55459.5134,316,500
Nov 06, 2023452.85459.35448.99457.51457.4740,073,300
Nov 03, 2023440.20453.09437.23450.05450.0142,385,500
Nov 02, 2023433.28438.84428.94435.06435.0240,917,200
Nov 01, 2023408.84423.81408.69423.25423.2143,759,300
Oct 31, 2023404.50408.79392.30407.80407.7651,796,900
Oct 30, 2023410.87417.66404.81411.61411.5738,802,800
Oct 27, 2023411.30412.06400.15405.00404.9641,678,400
Oct 26, 2023418.53422.56398.80403.26403.2254,100,100
Oct 25, 2023433.98436.50415.55417.79417.7539,837,900
Oct 24, 2023430.77436.97426.91436.63436.5940,146,300
Oct 23, 2023412.29432.48409.45429.75429.7147,853,000
Oct 20, 2023418.90424.70410.78413.87413.8347,638,100
Oct 19, 2023428.11432.97418.82421.01420.9750,123,300
Oct 18, 2023425.91432.19418.25421.96421.9262,729,400
Oct 17, 2023440.00447.54424.80439.38439.3481,233,300
Oct 16, 2023450.63462.25449.12460.95460.9137,509,900
Oct 13, 2023469.60471.16452.80454.61454.5747,411,500
Oct 12, 2023467.77476.09463.30469.45469.4148,132,500
Oct 11, 2023461.96468.59460.50468.06468.0237,813,700
Oct 10, 2023453.10462.59450.88457.98457.9436,858,200
Oct 09, 2023448.42456.05443.68452.73452.6940,967,500
Oct 06, 2023441.93457.89440.26457.62457.5843,339,700
Oct 05, 2023440.50449.00438.88446.88446.8439,348,300
Oct 04, 2023437.42441.43432.92440.41440.3736,182,100
Oct 03, 2023448.08451.30432.46435.17435.1347,085,000
Oct 02, 2023440.30451.75438.61447.82447.7843,329,800
Sept 29, 2023438.27441.44433.07434.99434.9539,722,100
Sept 28, 2023424.60434.46421.15430.89430.8542,466,300
Sept 27, 2023423.30428.72416.29424.68424.6444,493,500
Sept 26, 2023420.01428.20416.55419.11419.0740,228,200
Sept 25, 2023415.91425.36411.77422.22422.1841,909,100
Sept 22, 2023415.72421.15412.31416.10416.0647,923,600
Sept 21, 2023415.83421.00409.80410.17410.1344,893,000
Sept 20, 2023436.00439.03422.23422.39422.3536,710,800
Sept 19, 2023438.33439.66430.02435.20435.1637,306,400
Sept 18, 2023427.48442.42420.00439.66439.6250,027,100
Sept 15, 2023453.41455.99438.08439.00438.9650,571,300
Sept 14, 2023459.50459.87451.31455.81455.7737,009,700
Sept 13, 2023446.00459.30445.03454.85454.8139,835,500
Sept 12, 2023447.38456.73445.31448.70448.6634,925,600
Sept 11, 2023461.48461.63443.12451.78451.7447,396,600
Sept 08, 2023459.42466.06452.71455.72455.6847,306,900
Sept 07, 2023455.25463.44451.52462.41462.3743,333,000
Sept 06, 2023484.41485.49465.80470.61470.5746,867,000
Sept 06, 20230.04 Dividend
Sept 05, 2023482.23488.51478.60485.48485.4038,265,300
Sept 01, 2023497.62498.00481.42485.09485.0146,319,100
Aug 31, 2023493.80497.44489.58493.55493.4752,857,000
Aug 30, 2023490.44499.27484.25492.64492.5673,520,600
Aug 29, 2023466.66490.81463.91487.84487.7670,139,700
Aug 28, 2023464.82469.80448.88468.35468.2768,519,200
Aug 25, 2023470.12478.05450.24460.18460.1092,534,100
Aug 24, 2023502.16502.66471.59471.63471.55115,604,400
Aug 23, 2023458.66472.00452.08471.16471.0877,904,600
Aug 22, 2023481.35481.87453.33456.68456.6075,720,700
Aug 21, 2023444.94470.65442.22469.67469.5969,257,300
Aug 18, 2023426.35435.78416.60432.99432.9258,262,200
Aug 17, 2023439.70440.62430.01433.44433.3745,239,500
Aug 16, 2023445.20446.75434.06434.86434.7952,745,100
Aug 15, 2023445.60452.68437.10439.40439.3367,651,200
Aug 14, 2023404.86438.00403.11437.53437.4669,028,600
Aug 11, 2023417.51420.18406.39408.55408.4853,200,900
Aug 10, 2023421.60435.74418.35423.88423.8149,270,500
Aug 09, 2023442.74443.12421.34425.54425.4758,644,900
Aug 08, 2023448.53452.42440.56446.64446.5635,384,300
Aug 07, 2023451.11455.40445.63454.17454.0932,215,400
Aug 04, 2023449.85456.42443.93446.80446.7236,225,800
Aug 03, 2023438.00451.18438.00445.15445.0732,417,600
Aug 02, 2023458.31458.40433.87442.69442.6153,014,200
Aug 01, 2023464.60469.00460.27465.07464.9923,785,800
Jul 31, 2023467.54471.30465.06467.29467.2125,105,500
Jul 28, 2023466.68470.27463.81467.50467.4233,119,400
Jul 27, 2023465.19473.95457.50459.00458.9245,597,600
Jul 26, 2023460.21460.53446.30454.52454.4436,423,700
Jul 25, 2023449.41461.83449.23456.79456.7134,808,100
Jul 24, 2023447.31451.09440.40446.12446.0438,251,600
Jul 21, 2023457.88458.66441.00443.09443.0196,283,200
Jul 20, 2023465.07470.87450.62455.20455.1253,786,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...