NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 2020249.70250.00247.37249.28249.286,342,700
Jan. 16, 2020247.72249.17246.78248.93248.937,104,800
Jan. 15, 2020247.79248.69244.53245.57245.576,577,600
Jan. 14, 2020250.26251.28246.75247.28247.288,977,200
Jan. 13, 2020247.66252.99246.75251.98251.987,996,000
Jan. 10, 2020247.33248.55243.75244.32244.327,907,400
Jan. 09, 2020243.85245.93240.86243.02243.026,377,800
Jan. 08, 2020239.76242.04238.15240.38240.386,927,700
Jan. 07, 2020238.20241.77236.39239.93239.937,871,400
Jan. 06, 2020232.32237.27231.27237.06237.066,565,900
Jan. 03, 2020235.10237.83234.10236.07236.075,134,600
Jan. 02, 2020238.75239.91236.72239.91239.915,938,400
Dec. 31, 2019230.90235.68230.13235.30235.305,775,100
Dec. 30, 2019235.99236.20231.06232.32232.326,451,400
Dec. 27, 2019239.80240.34235.81236.87236.876,366,100
Dec. 26, 2019238.76240.32238.00239.19239.194,571,300
Dec. 24, 2019238.20239.31236.82238.62238.623,471,600
Dec. 23, 2019240.52241.81238.39238.82238.828,876,500
Dec. 20, 2019238.13240.39237.36239.37239.3715,076,100
Dec. 19, 2019230.90236.00230.70235.46235.4611,134,000
Dec. 18, 2019229.69231.94229.35229.51229.518,588,700
Dec. 17, 2019225.90229.20225.52228.29228.298,029,900
Dec. 16, 2019225.90228.06224.77225.15225.158,024,400
Dec. 13, 2019224.19228.98221.82223.99223.9911,367,600
Dec. 12, 2019216.18224.80215.82224.07224.0710,108,700
Dec. 11, 2019214.40217.56214.30217.34217.345,844,900
Dec. 10, 2019213.38216.06211.26213.98213.986,409,700
Dec. 09, 2019211.25214.37210.90212.17212.175,297,000
Dec. 06, 2019211.52213.49211.12212.17212.175,805,900
Dec. 05, 2019210.30210.93207.51208.74208.744,622,100
Dec. 04, 2019211.02211.92208.27209.42209.426,835,600
Dec. 03, 2019201.87207.82200.37207.66207.6611,630,800
Dec. 02, 2019216.46217.00208.64209.25209.259,300,900
Nov. 29, 2019217.00218.14215.78216.74216.743,538,900
Nov. 27, 2019218.67220.05217.18218.24218.245,394,600
Nov. 27, 20190.16 Dividend
Nov. 26, 2019220.50220.69216.74217.00216.849,631,100
Nov. 25, 2019216.04221.41215.52221.21221.0512,661,900
Nov. 22, 2019211.09212.96209.94210.89210.735,602,500
Nov. 21, 2019211.00213.24209.31210.18210.037,209,700
Nov. 20, 2019207.07214.55206.56211.18211.0211,814,700
Nov. 19, 2019211.03211.98205.65207.99207.8410,364,100
Nov. 18, 2019203.89213.35203.77212.28212.1214,364,700
Nov. 15, 2019209.70211.78200.64204.19204.0426,340,700
Nov. 14, 2019208.93209.88206.52209.79209.6412,952,000
Nov. 13, 2019208.35209.46205.90208.57208.427,504,700
Nov. 12, 2019209.72211.86208.31209.61209.467,087,600
Nov. 11, 2019207.75209.11204.28208.18208.036,085,900
Nov. 08, 2019207.66209.05206.15207.78207.634,727,500
Nov. 07, 2019211.11211.70206.54208.34208.197,008,500
Nov. 06, 2019208.64209.67204.11207.63207.486,725,300
Nov. 05, 2019210.49211.54207.68209.61209.467,521,700
Nov. 04, 2019205.85211.00204.92210.50210.349,417,900
Nov. 01, 2019199.60203.89198.59202.59202.447,091,000
Oct. 31, 2019202.16203.00197.81201.02200.875,243,300
Oct. 30, 2019204.00204.23200.26203.00202.855,149,000
Oct. 29, 2019206.23206.49202.14202.92202.775,280,900
Oct. 28, 2019206.30208.90205.12206.79206.648,269,800
Oct. 25, 2019200.10205.38199.79204.54204.3910,577,300
Oct. 24, 2019196.75198.21195.38196.86196.715,800,500
Oct. 23, 2019192.31195.66191.03195.09194.956,997,900
Oct. 22, 2019198.30202.53195.30195.61195.478,218,000
Oct. 21, 2019192.96196.55192.20196.01195.876,546,700
Oct. 18, 2019194.31195.62187.50190.49190.357,686,000
Oct. 17, 2019196.00197.81192.10194.29194.156,585,900
Oct. 16, 2019195.00199.22193.75194.21194.0710,723,600
Oct. 15, 2019190.16199.29189.60196.37196.2316,603,100
Oct. 14, 2019185.64187.37184.39186.53186.395,001,000
Oct. 11, 2019186.41189.34185.65185.99185.8511,160,100
Oct. 10, 2019180.62185.08180.41183.03182.907,728,100
Oct. 09, 2019180.32182.70179.16180.71180.587,310,300
Oct. 08, 2019180.64180.64176.50177.23177.1011,110,900
Oct. 07, 2019184.58188.34184.23184.33184.1912,024,600
Oct. 04, 2019181.40183.15178.78181.97181.846,638,100
Oct. 03, 2019173.22181.56172.00181.31181.1811,264,700
Oct. 02, 2019173.12173.60170.13173.04172.917,334,300
Oct. 01, 2019175.00181.00173.81174.00173.879,150,200
Sep. 30, 2019172.80174.48171.54174.07173.944,654,600
Sep. 27, 2019175.66177.70169.32171.76171.639,051,400
Sep. 26, 2019177.84178.19175.29177.34177.215,864,100
Sep. 25, 2019172.51179.02170.71178.23178.107,710,800
Sep. 24, 2019176.10177.29171.10172.53172.407,931,700
Sep. 23, 2019172.70176.67172.55174.84174.716,242,800
Sep. 20, 2019176.90177.85172.28172.69172.568,756,100
Sep. 19, 2019180.22180.96176.51176.94176.816,136,900
Sep. 18, 2019180.79181.42176.50179.98179.856,453,800
Sep. 17, 2019180.48181.24178.61181.07180.945,576,200
Sep. 16, 2019178.92181.60178.50180.21180.085,795,800
Sep. 13, 2019181.59183.08180.18181.94181.818,114,800
Sep. 12, 2019186.20188.40183.95184.27184.138,196,000
Sep. 11, 2019183.77186.27182.60184.33184.199,037,800
Sep. 10, 2019179.18184.25178.79183.18183.048,820,300
Sep. 09, 2019179.90183.98179.84180.50180.3710,438,100
Sep. 06, 2019178.80181.09177.12178.65178.529,424,400
Sep. 05, 2019172.87179.99172.80179.74179.6117,391,900
Sep. 04, 2019166.61169.06166.61168.76168.645,693,200
Sep. 03, 2019164.58165.91163.25164.17164.057,403,500
Aug. 30, 2019168.86170.86166.78167.51167.397,265,400
Aug. 29, 2019164.90168.30164.76167.00166.888,949,400
Aug. 28, 2019160.58163.34159.00161.22161.106,390,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...