NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 06, 2022 | 132.20 | 136.56 | 131.03 | 131.30 | 131.30 | 64,208,200 |
| Oct 05, 2022 | 129.11 | 133.21 | 126.21 | 132.09 | 132.09 | 50,713,100 |
| Oct 04, 2022 | 128.79 | 132.20 | 128.79 | 131.67 | 131.67 | 58,418,200 |
| Oct 03, 2022 | 123.47 | 126.78 | 121.05 | 125.12 | 125.12 | 54,747,800 |
| Sept 30, 2022 | 120.87 | 126.33 | 120.75 | 121.39 | 121.39 | 56,486,900 |
| Sept 29, 2022 | 124.48 | 125.00 | 119.46 | 122.20 | 122.20 | 53,276,300 |
| Sept 28, 2022 | 124.10 | 128.23 | 123.54 | 127.36 | 127.36 | 54,241,400 |
| Sept 27, 2022 | 125.07 | 127.36 | 122.58 | 124.13 | 124.13 | 55,385,400 |
| Sept 26, 2022 | 124.91 | 126.59 | 122.14 | 122.28 | 122.28 | 54,734,300 |
| Sept 23, 2022 | 124.20 | 126.11 | 122.57 | 125.16 | 125.16 | 66,184,000 |
| Sept 22, 2022 | 130.70 | 131.49 | 124.28 | 125.61 | 125.61 | 75,916,200 |
| Sept 21, 2022 | 132.13 | 140.31 | 131.10 | 132.61 | 132.61 | 80,767,900 |
| Sept 20, 2022 | 132.15 | 134.83 | 130.57 | 131.76 | 131.76 | 52,481,800 |
| Sept 19, 2022 | 130.12 | 134.63 | 130.10 | 133.82 | 133.82 | 56,968,500 |
| Sept 16, 2022 | 127.42 | 132.12 | 126.17 | 131.98 | 131.98 | 66,999,100 |
| Sept 15, 2022 | 130.15 | 132.33 | 127.90 | 129.29 | 129.29 | 52,362,500 |
| Sept 14, 2022 | 132.54 | 132.90 | 129.13 | 131.28 | 131.28 | 58,850,700 |
| Sept 13, 2022 | 138.02 | 139.22 | 130.99 | 131.31 | 131.31 | 71,495,600 |
| Sept 12, 2022 | 143.69 | 145.47 | 141.98 | 145.05 | 145.05 | 48,415,900 |
| Sept 09, 2022 | 141.57 | 144.74 | 141.26 | 143.87 | 143.87 | 48,661,200 |
| Sept 08, 2022 | 134.59 | 140.08 | 133.69 | 139.90 | 139.90 | 62,487,300 |
| Sept 07, 2022 | 135.63 | 138.38 | 133.46 | 137.14 | 137.14 | 51,265,700 |
| Sept 07, 2022 | 0.04 Dividend | |||||
| Sept 06, 2022 | 137.31 | 137.79 | 133.51 | 134.65 | 134.61 | 53,575,100 |
| Sept 02, 2022 | 141.00 | 141.71 | 135.91 | 136.47 | 136.43 | 74,259,000 |
| Sept 01, 2022 | 142.09 | 143.80 | 132.70 | 139.37 | 139.33 | 117,886,500 |
| Aug 31, 2022 | 153.84 | 155.40 | 149.59 | 150.94 | 150.90 | 57,371,000 |
| Aug 30, 2022 | 159.60 | 160.39 | 151.82 | 154.68 | 154.63 | 53,018,100 |
| Aug 29, 2022 | 160.20 | 163.38 | 157.67 | 158.01 | 157.96 | 49,613,200 |
| Aug 26, 2022 | 178.57 | 179.24 | 162.37 | 162.60 | 162.55 | 76,912,700 |
| Aug 25, 2022 | 168.44 | 179.47 | 168.33 | 179.13 | 179.08 | 77,069,100 |
| Aug 24, 2022 | 170.12 | 174.06 | 168.95 | 172.22 | 172.17 | 52,266,100 |
| Aug 23, 2022 | 169.89 | 174.65 | 169.70 | 171.81 | 171.76 | 36,998,600 |
| Aug 22, 2022 | 174.90 | 175.58 | 169.66 | 170.34 | 170.29 | 40,959,300 |
| Aug 19, 2022 | 184.06 | 185.20 | 177.70 | 178.49 | 178.44 | 44,158,800 |
| Aug 18, 2022 | 183.01 | 188.65 | 181.83 | 187.73 | 187.67 | 41,544,700 |
| Aug 17, 2022 | 185.23 | 186.88 | 181.45 | 183.35 | 183.30 | 44,679,900 |
| Aug 16, 2022 | 189.20 | 191.42 | 185.01 | 188.79 | 188.73 | 45,124,000 |
| Aug 15, 2022 | 187.01 | 191.64 | 186.13 | 190.32 | 190.26 | 45,766,600 |
| Aug 12, 2022 | 181.60 | 187.18 | 179.53 | 187.09 | 187.03 | 47,809,400 |
| Aug 11, 2022 | 181.31 | 187.07 | 178.76 | 179.42 | 179.37 | 50,932,700 |
| Aug 10, 2022 | 176.98 | 181.18 | 173.17 | 180.97 | 180.92 | 59,742,200 |
| Aug 09, 2022 | 172.52 | 174.47 | 167.24 | 170.86 | 170.81 | 66,826,300 |
| Aug 08, 2022 | 175.02 | 182.39 | 172.42 | 177.93 | 177.88 | 98,185,900 |
| Aug 05, 2022 | 188.10 | 192.29 | 186.66 | 189.89 | 189.83 | 38,606,800 |
| Aug 04, 2022 | 188.49 | 192.74 | 187.60 | 192.15 | 192.09 | 40,965,200 |
| Aug 03, 2022 | 181.84 | 189.68 | 181.37 | 188.93 | 188.87 | 41,814,600 |
| Aug 02, 2022 | 181.22 | 189.38 | 180.92 | 185.26 | 185.20 | 48,952,700 |
| Aug 01, 2022 | 181.82 | 188.46 | 179.90 | 184.41 | 184.36 | 47,646,900 |
| Jul 29, 2022 | 178.13 | 182.44 | 176.92 | 181.63 | 181.58 | 43,546,000 |
| Jul 28, 2022 | 179.75 | 181.40 | 174.40 | 179.84 | 179.79 | 47,464,600 |
| Jul 27, 2022 | 170.32 | 179.36 | 169.13 | 177.90 | 177.85 | 56,977,600 |
| Jul 26, 2022 | 168.89 | 169.19 | 164.78 | 165.33 | 165.28 | 39,786,500 |
| Jul 25, 2022 | 170.19 | 171.24 | 166.49 | 170.24 | 170.19 | 48,074,800 |
| Jul 22, 2022 | 178.93 | 179.67 | 171.37 | 173.19 | 173.14 | 53,667,100 |
| Jul 21, 2022 | 178.85 | 181.44 | 175.45 | 180.50 | 180.45 | 55,704,900 |
| Jul 20, 2022 | 169.47 | 179.33 | 168.01 | 178.07 | 178.02 | 76,053,800 |
| Jul 19, 2022 | 164.86 | 171.10 | 161.72 | 169.92 | 169.87 | 70,236,600 |
| Jul 18, 2022 | 163.02 | 168.97 | 160.02 | 161.01 | 160.96 | 67,051,700 |
| Jul 15, 2022 | 156.59 | 157.82 | 154.45 | 157.62 | 157.57 | 38,593,500 |
| Jul 14, 2022 | 151.08 | 154.73 | 147.28 | 153.72 | 153.67 | 45,623,500 |
| Jul 13, 2022 | 145.90 | 153.75 | 144.65 | 151.64 | 151.59 | 52,191,800 |
| Jul 12, 2022 | 152.68 | 154.31 | 148.77 | 150.82 | 150.78 | 45,848,300 |
| Jul 11, 2022 | 155.26 | 155.27 | 150.38 | 151.52 | 151.47 | 43,732,100 |
| Jul 08, 2022 | 154.30 | 160.37 | 153.89 | 158.38 | 158.33 | 46,797,200 |
| Jul 07, 2022 | 154.56 | 159.45 | 153.89 | 158.58 | 158.53 | 49,290,300 |
| Jul 06, 2022 | 150.10 | 153.19 | 147.89 | 151.30 | 151.26 | 52,906,600 |
| Jul 05, 2022 | 141.75 | 149.71 | 140.55 | 149.64 | 149.60 | 65,139,700 |
| Jul 01, 2022 | 148.99 | 150.63 | 143.92 | 145.23 | 145.19 | 57,761,000 |
| Jun 30, 2022 | 153.61 | 155.67 | 148.62 | 151.59 | 151.54 | 68,607,000 |
| Jun 29, 2022 | 158.14 | 158.20 | 151.70 | 155.42 | 155.37 | 48,235,200 |
| Jun 28, 2022 | 169.00 | 172.02 | 159.45 | 159.82 | 159.77 | 46,114,900 |
| Jun 27, 2022 | 173.12 | 173.30 | 166.26 | 168.69 | 168.64 | 42,796,800 |
| Jun 24, 2022 | 165.00 | 171.40 | 163.10 | 171.26 | 171.21 | 47,215,300 |
| Jun 23, 2022 | 165.19 | 165.85 | 158.53 | 162.25 | 162.20 | 46,368,000 |
| Jun 22, 2022 | 162.26 | 166.62 | 161.80 | 163.60 | 163.55 | 43,713,500 |
| Jun 21, 2022 | 164.75 | 170.08 | 164.07 | 165.66 | 165.61 | 48,308,900 |
| Jun 17, 2022 | 156.48 | 159.95 | 153.28 | 158.80 | 158.75 | 63,033,400 |
| Jun 16, 2022 | 158.60 | 159.42 | 154.01 | 156.01 | 155.96 | 54,574,900 |
| Jun 15, 2022 | 160.95 | 168.68 | 159.26 | 165.27 | 165.22 | 56,393,600 |
| Jun 14, 2022 | 157.31 | 160.66 | 154.12 | 158.36 | 158.31 | 46,968,000 |
| Jun 13, 2022 | 160.00 | 163.12 | 156.06 | 156.47 | 156.42 | 60,415,300 |
| Jun 10, 2022 | 176.00 | 176.97 | 168.69 | 169.74 | 169.69 | 46,524,800 |
| Jun 09, 2022 | 184.81 | 189.33 | 180.41 | 180.48 | 180.43 | 39,557,400 |
| Jun 08, 2022 | 187.99 | 191.80 | 185.35 | 186.48 | 186.42 | 36,325,200 |
| Jun 08, 2022 | 0.04 Dividend | |||||
| Jun 07, 2022 | 184.72 | 190.00 | 181.88 | 189.26 | 189.16 | 38,891,400 |
| Jun 06, 2022 | 191.39 | 193.37 | 185.64 | 187.86 | 187.76 | 42,240,600 |
| Jun 03, 2022 | 190.82 | 193.32 | 185.22 | 187.20 | 187.10 | 59,877,900 |
| Jun 02, 2022 | 182.92 | 196.19 | 181.98 | 195.92 | 195.82 | 64,865,600 |
| Jun 01, 2022 | 187.24 | 190.53 | 181.22 | 183.20 | 183.11 | 54,451,400 |
| May 31, 2022 | 189.80 | 192.00 | 183.50 | 186.72 | 186.63 | 66,410,000 |
| May 27, 2022 | 181.86 | 188.81 | 181.00 | 188.11 | 188.01 | 73,837,900 |
| May 26, 2022 | 160.36 | 180.92 | 160.22 | 178.51 | 178.42 | 99,657,500 |
| May 25, 2022 | 160.20 | 171.11 | 160.00 | 169.75 | 169.66 | 78,113,200 |
| May 24, 2022 | 165.10 | 165.97 | 157.80 | 161.54 | 161.46 | 58,855,000 |
| May 23, 2022 | 162.74 | 169.15 | 161.79 | 168.98 | 168.89 | 63,988,900 |
| May 20, 2022 | 173.32 | 174.10 | 157.55 | 166.94 | 166.86 | 73,910,500 |
| May 19, 2022 | 169.37 | 176.87 | 167.34 | 171.24 | 171.15 | 62,131,000 |
| May 18, 2022 | 177.05 | 181.18 | 168.64 | 169.38 | 169.29 | 54,516,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
