NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023400.97405.00390.58393.27393.2748,165,500
Jun 01, 2023384.89400.50383.40397.70397.7063,587,300
May 31, 2023394.88402.95378.22378.34378.34100,258,000
May 30, 2023405.95419.38399.49401.11401.1192,340,100
May 26, 2023378.90391.70375.50389.46389.4671,439,700
May 25, 2023385.23394.80366.35379.80379.80154,391,100
May 24, 2023302.10306.07298.06305.38305.3872,141,900
May 23, 2023310.00312.88306.31306.88306.8835,625,300
May 22, 2023309.01315.20306.80311.76311.7637,200,000
May 19, 2023315.36315.80309.16312.64312.6447,312,400
May 18, 2023304.10318.28303.20316.78316.7874,872,500
May 17, 2023295.84301.99294.30301.78301.7843,253,500
May 16, 2023288.41298.70288.32292.13292.1344,940,500
May 15, 2023285.08289.69281.52289.53289.5329,392,600
May 12, 2023285.29287.80280.46283.40283.4027,402,700
May 11, 2023288.96289.50282.46285.78285.7832,214,900
May 10, 2023290.05291.13284.61288.85288.8536,935,000
May 09, 2023288.99289.73284.50285.71285.7131,486,900
May 08, 2023285.22292.20283.50291.51291.5134,497,900
May 05, 2023278.26287.55277.31286.80286.8036,101,400
May 04, 2023276.51278.59272.40275.62275.6232,185,000
May 03, 2023278.40283.67274.72278.02278.0238,338,700
May 02, 2023286.80288.36280.83282.10282.1040,273,000
May 01, 2023278.40290.58277.80289.10289.1057,032,900
Apr 28, 2023272.25277.58270.71277.49277.4929,168,700
Apr 27, 2023273.63274.95266.25272.26272.2637,716,100
Apr 26, 2023270.02273.30267.05269.56269.5640,633,700
Apr 25, 2023270.78272.47262.25262.41262.4137,852,700
Apr 24, 2023270.13273.66266.71270.42270.4233,928,200
Apr 21, 2023269.52271.83267.22271.19271.1934,510,300
Apr 20, 2023276.71280.30270.00271.04271.0442,771,300
Apr 19, 2023273.61280.00272.32279.31279.3135,866,000
Apr 18, 2023275.33281.10273.57276.67276.6760,481,200
Apr 17, 2023265.65270.06264.33270.02270.0232,147,100
Apr 14, 2023265.04268.83262.20267.58267.5839,566,000
Apr 13, 2023267.34268.87263.29264.63264.6335,361,500
Apr 12, 2023273.70274.68264.48264.95264.9544,625,900
Apr 11, 2023277.24277.90271.26271.69271.6931,437,800
Apr 10, 2023268.23276.21266.69275.79275.7939,527,900
Apr 06, 2023265.84270.80264.27270.37270.3739,765,400
Apr 05, 2023268.29269.98263.95268.81268.8151,501,500
Apr 04, 2023279.66280.00273.07274.53274.5336,859,200
Apr 03, 2023275.09280.00273.36279.65279.6539,871,600
Mar 31, 2023271.40278.34271.05277.77277.7743,393,300
Mar 30, 2023272.29274.99271.02273.83273.8336,451,600
Mar 29, 2023268.25270.78265.97269.84269.8439,369,400
Mar 28, 2023264.47265.13258.50264.10264.1035,610,400
Mar 27, 2023268.37270.00263.65265.31265.3136,102,600
Mar 24, 2023270.31271.67263.55267.79267.7945,492,000
Mar 23, 2023271.15274.99266.90271.91271.9156,488,900
Mar 22, 2023264.25275.89262.37264.68264.6879,729,500
Mar 21, 2023261.80263.92253.81261.99261.9954,740,800
Mar 20, 2023256.15260.24251.30259.00259.0043,274,700
Mar 17, 2023259.82263.99256.68257.25257.2584,854,700
Mar 16, 2023240.27255.88238.94255.41255.4158,325,300
Mar 15, 2023237.61242.86233.60242.28242.2852,448,600
Mar 14, 2023234.96242.19234.60240.63240.6347,491,000
Mar 13, 2023227.52232.98222.97229.66229.6642,189,000
Mar 10, 2023234.09236.27227.26229.65229.6547,486,600
Mar 09, 2023241.75244.54233.83234.36234.3650,125,700
Mar 08, 2023234.87242.00234.24241.81241.8151,357,300
Mar 07, 2023236.00241.25232.41232.88232.8851,515,400
Mar 07, 20230.04 Dividend
Mar 06, 2023238.91242.48234.87235.54235.5043,742,900
Mar 03, 2023233.20239.00231.30238.90238.8641,239,300
Mar 02, 2023224.88233.80224.32233.14233.1038,941,500
Mar 01, 2023231.92232.56225.08226.98226.9446,002,600
Feb 28, 2023233.72238.25232.06232.16232.1245,596,300
Feb 27, 2023236.70238.80234.54235.01234.9745,299,400
Feb 24, 2023232.25234.74229.47232.86232.8258,971,600
Feb 23, 2023234.40238.88230.25236.64236.60111,799,500
Feb 22, 2023207.07211.04204.21207.54207.5051,318,400
Feb 21, 2023210.00214.94206.18206.55206.5141,001,500
Feb 17, 2023216.31217.40209.75213.88213.8446,588,800
Feb 16, 2023221.33225.50219.27220.02219.9841,202,600
Feb 15, 2023225.49228.55221.06227.64227.6042,057,500
Feb 14, 2023215.78230.49213.66229.71229.6767,547,400
Feb 13, 2023215.38220.48209.62217.88217.8447,491,900
Feb 10, 2023216.90220.78208.11212.65212.6155,073,700
Feb 09, 2023226.06230.20221.20223.37223.3352,387,600
Feb 08, 2023223.87228.78220.08222.05222.0155,965,100
Feb 07, 2023213.82222.59211.50221.73221.6966,415,000
Feb 06, 2023208.06215.70207.86210.89210.8545,219,700
Feb 03, 2023210.00217.45207.89211.00210.9642,936,600
Feb 02, 2023210.00219.49207.00217.09217.0556,427,600
Feb 01, 2023196.91211.92196.11209.43209.3966,047,700
Jan 31, 2023191.70196.87189.50195.37195.3449,801,700
Jan 30, 2023199.50201.40191.50191.62191.5948,861,100
Jan 27, 2023194.62206.28194.05203.65203.6254,214,200
Jan 26, 2023197.01201.66192.78198.02197.9948,953,500
Jan 25, 2023189.13193.70185.80193.23193.2044,953,700
Jan 24, 2023188.27194.95188.20192.65192.6249,620,400
Jan 23, 2023180.64192.45178.18191.93191.9065,516,300
Jan 20, 2023170.11178.56168.25178.39178.3656,496,700
Jan 19, 2023170.36171.97167.31167.65167.6245,293,200
Jan 18, 2023176.67178.73172.82173.77173.7443,962,400
Jan 17, 2023168.99177.28168.99177.02176.9951,110,200
Jan 13, 2023162.78169.22161.65168.99168.9644,728,700
Jan 12, 2023161.00166.37154.92165.11165.0855,140,900
Jan 11, 2023158.40160.28155.63160.01159.9835,328,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...