Canada markets open in 4 hours 14 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.30-0.79 (-0.60%)
At close: 04:00PM EDT
127.52 -3.78 (-2.88%)
Pre-Market: 05:14AM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022132.20136.56131.03131.30131.3064,208,200
Oct 05, 2022129.11133.21126.21132.09132.0950,713,100
Oct 04, 2022128.79132.20128.79131.67131.6758,418,200
Oct 03, 2022123.47126.78121.05125.12125.1254,747,800
Sept 30, 2022120.87126.33120.75121.39121.3956,486,900
Sept 29, 2022124.48125.00119.46122.20122.2053,276,300
Sept 28, 2022124.10128.23123.54127.36127.3654,241,400
Sept 27, 2022125.07127.36122.58124.13124.1355,385,400
Sept 26, 2022124.91126.59122.14122.28122.2854,734,300
Sept 23, 2022124.20126.11122.57125.16125.1666,184,000
Sept 22, 2022130.70131.49124.28125.61125.6175,916,200
Sept 21, 2022132.13140.31131.10132.61132.6180,767,900
Sept 20, 2022132.15134.83130.57131.76131.7652,481,800
Sept 19, 2022130.12134.63130.10133.82133.8256,968,500
Sept 16, 2022127.42132.12126.17131.98131.9866,999,100
Sept 15, 2022130.15132.33127.90129.29129.2952,362,500
Sept 14, 2022132.54132.90129.13131.28131.2858,850,700
Sept 13, 2022138.02139.22130.99131.31131.3171,495,600
Sept 12, 2022143.69145.47141.98145.05145.0548,415,900
Sept 09, 2022141.57144.74141.26143.87143.8748,661,200
Sept 08, 2022134.59140.08133.69139.90139.9062,487,300
Sept 07, 2022135.63138.38133.46137.14137.1451,265,700
Sept 07, 20220.04 Dividend
Sept 06, 2022137.31137.79133.51134.65134.6153,575,100
Sept 02, 2022141.00141.71135.91136.47136.4374,259,000
Sept 01, 2022142.09143.80132.70139.37139.33117,886,500
Aug 31, 2022153.84155.40149.59150.94150.9057,371,000
Aug 30, 2022159.60160.39151.82154.68154.6353,018,100
Aug 29, 2022160.20163.38157.67158.01157.9649,613,200
Aug 26, 2022178.57179.24162.37162.60162.5576,912,700
Aug 25, 2022168.44179.47168.33179.13179.0877,069,100
Aug 24, 2022170.12174.06168.95172.22172.1752,266,100
Aug 23, 2022169.89174.65169.70171.81171.7636,998,600
Aug 22, 2022174.90175.58169.66170.34170.2940,959,300
Aug 19, 2022184.06185.20177.70178.49178.4444,158,800
Aug 18, 2022183.01188.65181.83187.73187.6741,544,700
Aug 17, 2022185.23186.88181.45183.35183.3044,679,900
Aug 16, 2022189.20191.42185.01188.79188.7345,124,000
Aug 15, 2022187.01191.64186.13190.32190.2645,766,600
Aug 12, 2022181.60187.18179.53187.09187.0347,809,400
Aug 11, 2022181.31187.07178.76179.42179.3750,932,700
Aug 10, 2022176.98181.18173.17180.97180.9259,742,200
Aug 09, 2022172.52174.47167.24170.86170.8166,826,300
Aug 08, 2022175.02182.39172.42177.93177.8898,185,900
Aug 05, 2022188.10192.29186.66189.89189.8338,606,800
Aug 04, 2022188.49192.74187.60192.15192.0940,965,200
Aug 03, 2022181.84189.68181.37188.93188.8741,814,600
Aug 02, 2022181.22189.38180.92185.26185.2048,952,700
Aug 01, 2022181.82188.46179.90184.41184.3647,646,900
Jul 29, 2022178.13182.44176.92181.63181.5843,546,000
Jul 28, 2022179.75181.40174.40179.84179.7947,464,600
Jul 27, 2022170.32179.36169.13177.90177.8556,977,600
Jul 26, 2022168.89169.19164.78165.33165.2839,786,500
Jul 25, 2022170.19171.24166.49170.24170.1948,074,800
Jul 22, 2022178.93179.67171.37173.19173.1453,667,100
Jul 21, 2022178.85181.44175.45180.50180.4555,704,900
Jul 20, 2022169.47179.33168.01178.07178.0276,053,800
Jul 19, 2022164.86171.10161.72169.92169.8770,236,600
Jul 18, 2022163.02168.97160.02161.01160.9667,051,700
Jul 15, 2022156.59157.82154.45157.62157.5738,593,500
Jul 14, 2022151.08154.73147.28153.72153.6745,623,500
Jul 13, 2022145.90153.75144.65151.64151.5952,191,800
Jul 12, 2022152.68154.31148.77150.82150.7845,848,300
Jul 11, 2022155.26155.27150.38151.52151.4743,732,100
Jul 08, 2022154.30160.37153.89158.38158.3346,797,200
Jul 07, 2022154.56159.45153.89158.58158.5349,290,300
Jul 06, 2022150.10153.19147.89151.30151.2652,906,600
Jul 05, 2022141.75149.71140.55149.64149.6065,139,700
Jul 01, 2022148.99150.63143.92145.23145.1957,761,000
Jun 30, 2022153.61155.67148.62151.59151.5468,607,000
Jun 29, 2022158.14158.20151.70155.42155.3748,235,200
Jun 28, 2022169.00172.02159.45159.82159.7746,114,900
Jun 27, 2022173.12173.30166.26168.69168.6442,796,800
Jun 24, 2022165.00171.40163.10171.26171.2147,215,300
Jun 23, 2022165.19165.85158.53162.25162.2046,368,000
Jun 22, 2022162.26166.62161.80163.60163.5543,713,500
Jun 21, 2022164.75170.08164.07165.66165.6148,308,900
Jun 17, 2022156.48159.95153.28158.80158.7563,033,400
Jun 16, 2022158.60159.42154.01156.01155.9654,574,900
Jun 15, 2022160.95168.68159.26165.27165.2256,393,600
Jun 14, 2022157.31160.66154.12158.36158.3146,968,000
Jun 13, 2022160.00163.12156.06156.47156.4260,415,300
Jun 10, 2022176.00176.97168.69169.74169.6946,524,800
Jun 09, 2022184.81189.33180.41180.48180.4339,557,400
Jun 08, 2022187.99191.80185.35186.48186.4236,325,200
Jun 08, 20220.04 Dividend
Jun 07, 2022184.72190.00181.88189.26189.1638,891,400
Jun 06, 2022191.39193.37185.64187.86187.7642,240,600
Jun 03, 2022190.82193.32185.22187.20187.1059,877,900
Jun 02, 2022182.92196.19181.98195.92195.8264,865,600
Jun 01, 2022187.24190.53181.22183.20183.1154,451,400
May 31, 2022189.80192.00183.50186.72186.6366,410,000
May 27, 2022181.86188.81181.00188.11188.0173,837,900
May 26, 2022160.36180.92160.22178.51178.4299,657,500
May 25, 2022160.20171.11160.00169.75169.6678,113,200
May 24, 2022165.10165.97157.80161.54161.4658,855,000
May 23, 2022162.74169.15161.79168.98168.8963,988,900
May 20, 2022173.32174.10157.55166.94166.8673,910,500
May 19, 2022169.37176.87167.34171.24171.1562,131,000
May 18, 2022177.05181.18168.64169.38169.2954,516,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...