NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2020 | 249.70 | 250.00 | 247.37 | 249.28 | 249.28 | 6,342,700 |
| Jan. 16, 2020 | 247.72 | 249.17 | 246.78 | 248.93 | 248.93 | 7,104,800 |
| Jan. 15, 2020 | 247.79 | 248.69 | 244.53 | 245.57 | 245.57 | 6,577,600 |
| Jan. 14, 2020 | 250.26 | 251.28 | 246.75 | 247.28 | 247.28 | 8,977,200 |
| Jan. 13, 2020 | 247.66 | 252.99 | 246.75 | 251.98 | 251.98 | 7,996,000 |
| Jan. 10, 2020 | 247.33 | 248.55 | 243.75 | 244.32 | 244.32 | 7,907,400 |
| Jan. 09, 2020 | 243.85 | 245.93 | 240.86 | 243.02 | 243.02 | 6,377,800 |
| Jan. 08, 2020 | 239.76 | 242.04 | 238.15 | 240.38 | 240.38 | 6,927,700 |
| Jan. 07, 2020 | 238.20 | 241.77 | 236.39 | 239.93 | 239.93 | 7,871,400 |
| Jan. 06, 2020 | 232.32 | 237.27 | 231.27 | 237.06 | 237.06 | 6,565,900 |
| Jan. 03, 2020 | 235.10 | 237.83 | 234.10 | 236.07 | 236.07 | 5,134,600 |
| Jan. 02, 2020 | 238.75 | 239.91 | 236.72 | 239.91 | 239.91 | 5,938,400 |
| Dec. 31, 2019 | 230.90 | 235.68 | 230.13 | 235.30 | 235.30 | 5,775,100 |
| Dec. 30, 2019 | 235.99 | 236.20 | 231.06 | 232.32 | 232.32 | 6,451,400 |
| Dec. 27, 2019 | 239.80 | 240.34 | 235.81 | 236.87 | 236.87 | 6,366,100 |
| Dec. 26, 2019 | 238.76 | 240.32 | 238.00 | 239.19 | 239.19 | 4,571,300 |
| Dec. 24, 2019 | 238.20 | 239.31 | 236.82 | 238.62 | 238.62 | 3,471,600 |
| Dec. 23, 2019 | 240.52 | 241.81 | 238.39 | 238.82 | 238.82 | 8,876,500 |
| Dec. 20, 2019 | 238.13 | 240.39 | 237.36 | 239.37 | 239.37 | 15,076,100 |
| Dec. 19, 2019 | 230.90 | 236.00 | 230.70 | 235.46 | 235.46 | 11,134,000 |
| Dec. 18, 2019 | 229.69 | 231.94 | 229.35 | 229.51 | 229.51 | 8,588,700 |
| Dec. 17, 2019 | 225.90 | 229.20 | 225.52 | 228.29 | 228.29 | 8,029,900 |
| Dec. 16, 2019 | 225.90 | 228.06 | 224.77 | 225.15 | 225.15 | 8,024,400 |
| Dec. 13, 2019 | 224.19 | 228.98 | 221.82 | 223.99 | 223.99 | 11,367,600 |
| Dec. 12, 2019 | 216.18 | 224.80 | 215.82 | 224.07 | 224.07 | 10,108,700 |
| Dec. 11, 2019 | 214.40 | 217.56 | 214.30 | 217.34 | 217.34 | 5,844,900 |
| Dec. 10, 2019 | 213.38 | 216.06 | 211.26 | 213.98 | 213.98 | 6,409,700 |
| Dec. 09, 2019 | 211.25 | 214.37 | 210.90 | 212.17 | 212.17 | 5,297,000 |
| Dec. 06, 2019 | 211.52 | 213.49 | 211.12 | 212.17 | 212.17 | 5,805,900 |
| Dec. 05, 2019 | 210.30 | 210.93 | 207.51 | 208.74 | 208.74 | 4,622,100 |
| Dec. 04, 2019 | 211.02 | 211.92 | 208.27 | 209.42 | 209.42 | 6,835,600 |
| Dec. 03, 2019 | 201.87 | 207.82 | 200.37 | 207.66 | 207.66 | 11,630,800 |
| Dec. 02, 2019 | 216.46 | 217.00 | 208.64 | 209.25 | 209.25 | 9,300,900 |
| Nov. 29, 2019 | 217.00 | 218.14 | 215.78 | 216.74 | 216.74 | 3,538,900 |
| Nov. 27, 2019 | 218.67 | 220.05 | 217.18 | 218.24 | 218.24 | 5,394,600 |
| Nov. 27, 2019 | 0.16 Dividend | |||||
| Nov. 26, 2019 | 220.50 | 220.69 | 216.74 | 217.00 | 216.84 | 9,631,100 |
| Nov. 25, 2019 | 216.04 | 221.41 | 215.52 | 221.21 | 221.05 | 12,661,900 |
| Nov. 22, 2019 | 211.09 | 212.96 | 209.94 | 210.89 | 210.73 | 5,602,500 |
| Nov. 21, 2019 | 211.00 | 213.24 | 209.31 | 210.18 | 210.03 | 7,209,700 |
| Nov. 20, 2019 | 207.07 | 214.55 | 206.56 | 211.18 | 211.02 | 11,814,700 |
| Nov. 19, 2019 | 211.03 | 211.98 | 205.65 | 207.99 | 207.84 | 10,364,100 |
| Nov. 18, 2019 | 203.89 | 213.35 | 203.77 | 212.28 | 212.12 | 14,364,700 |
| Nov. 15, 2019 | 209.70 | 211.78 | 200.64 | 204.19 | 204.04 | 26,340,700 |
| Nov. 14, 2019 | 208.93 | 209.88 | 206.52 | 209.79 | 209.64 | 12,952,000 |
| Nov. 13, 2019 | 208.35 | 209.46 | 205.90 | 208.57 | 208.42 | 7,504,700 |
| Nov. 12, 2019 | 209.72 | 211.86 | 208.31 | 209.61 | 209.46 | 7,087,600 |
| Nov. 11, 2019 | 207.75 | 209.11 | 204.28 | 208.18 | 208.03 | 6,085,900 |
| Nov. 08, 2019 | 207.66 | 209.05 | 206.15 | 207.78 | 207.63 | 4,727,500 |
| Nov. 07, 2019 | 211.11 | 211.70 | 206.54 | 208.34 | 208.19 | 7,008,500 |
| Nov. 06, 2019 | 208.64 | 209.67 | 204.11 | 207.63 | 207.48 | 6,725,300 |
| Nov. 05, 2019 | 210.49 | 211.54 | 207.68 | 209.61 | 209.46 | 7,521,700 |
| Nov. 04, 2019 | 205.85 | 211.00 | 204.92 | 210.50 | 210.34 | 9,417,900 |
| Nov. 01, 2019 | 199.60 | 203.89 | 198.59 | 202.59 | 202.44 | 7,091,000 |
| Oct. 31, 2019 | 202.16 | 203.00 | 197.81 | 201.02 | 200.87 | 5,243,300 |
| Oct. 30, 2019 | 204.00 | 204.23 | 200.26 | 203.00 | 202.85 | 5,149,000 |
| Oct. 29, 2019 | 206.23 | 206.49 | 202.14 | 202.92 | 202.77 | 5,280,900 |
| Oct. 28, 2019 | 206.30 | 208.90 | 205.12 | 206.79 | 206.64 | 8,269,800 |
| Oct. 25, 2019 | 200.10 | 205.38 | 199.79 | 204.54 | 204.39 | 10,577,300 |
| Oct. 24, 2019 | 196.75 | 198.21 | 195.38 | 196.86 | 196.71 | 5,800,500 |
| Oct. 23, 2019 | 192.31 | 195.66 | 191.03 | 195.09 | 194.95 | 6,997,900 |
| Oct. 22, 2019 | 198.30 | 202.53 | 195.30 | 195.61 | 195.47 | 8,218,000 |
| Oct. 21, 2019 | 192.96 | 196.55 | 192.20 | 196.01 | 195.87 | 6,546,700 |
| Oct. 18, 2019 | 194.31 | 195.62 | 187.50 | 190.49 | 190.35 | 7,686,000 |
| Oct. 17, 2019 | 196.00 | 197.81 | 192.10 | 194.29 | 194.15 | 6,585,900 |
| Oct. 16, 2019 | 195.00 | 199.22 | 193.75 | 194.21 | 194.07 | 10,723,600 |
| Oct. 15, 2019 | 190.16 | 199.29 | 189.60 | 196.37 | 196.23 | 16,603,100 |
| Oct. 14, 2019 | 185.64 | 187.37 | 184.39 | 186.53 | 186.39 | 5,001,000 |
| Oct. 11, 2019 | 186.41 | 189.34 | 185.65 | 185.99 | 185.85 | 11,160,100 |
| Oct. 10, 2019 | 180.62 | 185.08 | 180.41 | 183.03 | 182.90 | 7,728,100 |
| Oct. 09, 2019 | 180.32 | 182.70 | 179.16 | 180.71 | 180.58 | 7,310,300 |
| Oct. 08, 2019 | 180.64 | 180.64 | 176.50 | 177.23 | 177.10 | 11,110,900 |
| Oct. 07, 2019 | 184.58 | 188.34 | 184.23 | 184.33 | 184.19 | 12,024,600 |
| Oct. 04, 2019 | 181.40 | 183.15 | 178.78 | 181.97 | 181.84 | 6,638,100 |
| Oct. 03, 2019 | 173.22 | 181.56 | 172.00 | 181.31 | 181.18 | 11,264,700 |
| Oct. 02, 2019 | 173.12 | 173.60 | 170.13 | 173.04 | 172.91 | 7,334,300 |
| Oct. 01, 2019 | 175.00 | 181.00 | 173.81 | 174.00 | 173.87 | 9,150,200 |
| Sep. 30, 2019 | 172.80 | 174.48 | 171.54 | 174.07 | 173.94 | 4,654,600 |
| Sep. 27, 2019 | 175.66 | 177.70 | 169.32 | 171.76 | 171.63 | 9,051,400 |
| Sep. 26, 2019 | 177.84 | 178.19 | 175.29 | 177.34 | 177.21 | 5,864,100 |
| Sep. 25, 2019 | 172.51 | 179.02 | 170.71 | 178.23 | 178.10 | 7,710,800 |
| Sep. 24, 2019 | 176.10 | 177.29 | 171.10 | 172.53 | 172.40 | 7,931,700 |
| Sep. 23, 2019 | 172.70 | 176.67 | 172.55 | 174.84 | 174.71 | 6,242,800 |
| Sep. 20, 2019 | 176.90 | 177.85 | 172.28 | 172.69 | 172.56 | 8,756,100 |
| Sep. 19, 2019 | 180.22 | 180.96 | 176.51 | 176.94 | 176.81 | 6,136,900 |
| Sep. 18, 2019 | 180.79 | 181.42 | 176.50 | 179.98 | 179.85 | 6,453,800 |
| Sep. 17, 2019 | 180.48 | 181.24 | 178.61 | 181.07 | 180.94 | 5,576,200 |
| Sep. 16, 2019 | 178.92 | 181.60 | 178.50 | 180.21 | 180.08 | 5,795,800 |
| Sep. 13, 2019 | 181.59 | 183.08 | 180.18 | 181.94 | 181.81 | 8,114,800 |
| Sep. 12, 2019 | 186.20 | 188.40 | 183.95 | 184.27 | 184.13 | 8,196,000 |
| Sep. 11, 2019 | 183.77 | 186.27 | 182.60 | 184.33 | 184.19 | 9,037,800 |
| Sep. 10, 2019 | 179.18 | 184.25 | 178.79 | 183.18 | 183.04 | 8,820,300 |
| Sep. 09, 2019 | 179.90 | 183.98 | 179.84 | 180.50 | 180.37 | 10,438,100 |
| Sep. 06, 2019 | 178.80 | 181.09 | 177.12 | 178.65 | 178.52 | 9,424,400 |
| Sep. 05, 2019 | 172.87 | 179.99 | 172.80 | 179.74 | 179.61 | 17,391,900 |
| Sep. 04, 2019 | 166.61 | 169.06 | 166.61 | 168.76 | 168.64 | 5,693,200 |
| Sep. 03, 2019 | 164.58 | 165.91 | 163.25 | 164.17 | 164.05 | 7,403,500 |
| Aug. 30, 2019 | 168.86 | 170.86 | 166.78 | 167.51 | 167.39 | 7,265,400 |
| Aug. 29, 2019 | 164.90 | 168.30 | 164.76 | 167.00 | 166.88 | 8,949,400 |
| Aug. 28, 2019 | 160.58 | 163.34 | 159.00 | 161.22 | 161.10 | 6,390,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...