NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2022 | 167.88 | 179.28 | 165.93 | 177.06 | 177.06 | 66,936,500 |
| May 12, 2022 | 162.19 | 167.88 | 155.67 | 161.75 | 161.75 | 70,872,800 |
| May 11, 2022 | 173.47 | 177.53 | 165.68 | 166.30 | 166.30 | 67,016,700 |
| May 10, 2022 | 176.89 | 181.98 | 170.25 | 175.95 | 175.95 | 76,147,400 |
| May 09, 2022 | 180.34 | 182.55 | 168.27 | 169.50 | 169.50 | 64,445,500 |
| May 06, 2022 | 187.36 | 195.12 | 179.90 | 186.75 | 186.75 | 63,299,300 |
| May 05, 2022 | 198.67 | 199.25 | 185.00 | 188.44 | 188.44 | 62,633,100 |
| May 04, 2022 | 199.23 | 204.00 | 187.51 | 203.34 | 203.34 | 64,885,500 |
| May 03, 2022 | 194.00 | 198.25 | 191.33 | 196.02 | 196.02 | 47,575,100 |
| May 02, 2022 | 185.41 | 195.74 | 183.91 | 195.33 | 195.33 | 57,204,900 |
| Apr 29, 2022 | 194.02 | 201.28 | 185.17 | 185.47 | 185.47 | 50,001,100 |
| Apr 28, 2022 | 189.67 | 200.37 | 184.90 | 197.82 | 197.82 | 57,032,700 |
| Apr 27, 2022 | 185.98 | 191.67 | 182.90 | 184.15 | 184.15 | 49,946,000 |
| Apr 26, 2022 | 197.18 | 197.88 | 186.70 | 187.88 | 187.88 | 65,314,300 |
| Apr 25, 2022 | 192.02 | 199.45 | 190.96 | 199.02 | 199.02 | 64,156,600 |
| Apr 22, 2022 | 203.03 | 204.86 | 195.00 | 195.15 | 195.15 | 62,471,300 |
| Apr 21, 2022 | 217.09 | 223.92 | 200.00 | 201.83 | 201.83 | 65,620,900 |
| Apr 20, 2022 | 225.17 | 226.70 | 212.00 | 214.82 | 214.82 | 46,897,400 |
| Apr 19, 2022 | 217.20 | 223.73 | 213.14 | 221.98 | 221.98 | 51,278,100 |
| Apr 18, 2022 | 212.00 | 220.88 | 210.79 | 217.83 | 217.83 | 52,570,100 |
| Apr 14, 2022 | 225.05 | 227.77 | 211.63 | 212.58 | 212.58 | 56,909,700 |
| Apr 13, 2022 | 217.28 | 225.00 | 214.55 | 222.03 | 222.03 | 51,694,300 |
| Apr 12, 2022 | 225.37 | 227.25 | 212.82 | 215.04 | 215.04 | 66,225,800 |
| Apr 11, 2022 | 222.14 | 223.20 | 216.60 | 219.17 | 219.17 | 57,520,700 |
| Apr 08, 2022 | 239.17 | 239.23 | 230.62 | 231.19 | 231.19 | 52,478,100 |
| Apr 07, 2022 | 244.41 | 247.22 | 234.78 | 242.08 | 242.08 | 55,799,200 |
| Apr 06, 2022 | 249.34 | 253.00 | 240.03 | 244.07 | 244.07 | 70,383,300 |
| Apr 05, 2022 | 272.54 | 273.19 | 258.20 | 259.31 | 259.31 | 43,661,500 |
| Apr 04, 2022 | 267.28 | 275.58 | 266.13 | 273.60 | 273.60 | 39,712,000 |
| Apr 01, 2022 | 273.75 | 274.96 | 262.67 | 267.12 | 267.12 | 51,723,500 |
| Mar 31, 2022 | 277.82 | 282.48 | 272.70 | 272.86 | 272.86 | 52,344,000 |
| Mar 30, 2022 | 283.04 | 284.96 | 275.03 | 276.90 | 276.90 | 46,348,700 |
| Mar 29, 2022 | 286.95 | 289.46 | 279.80 | 286.56 | 286.56 | 48,898,400 |
| Mar 28, 2022 | 277.56 | 282.50 | 272.06 | 282.19 | 282.19 | 42,549,400 |
| Mar 25, 2022 | 278.86 | 283.58 | 272.71 | 276.92 | 276.92 | 57,901,600 |
| Mar 24, 2022 | 261.66 | 283.20 | 259.07 | 281.50 | 281.50 | 87,737,900 |
| Mar 23, 2022 | 261.26 | 266.12 | 255.75 | 256.34 | 256.34 | 50,212,000 |
| Mar 22, 2022 | 267.27 | 272.38 | 260.72 | 265.24 | 265.24 | 54,700,700 |
| Mar 21, 2022 | 265.07 | 271.52 | 259.67 | 267.34 | 267.34 | 59,172,700 |
| Mar 18, 2022 | 247.99 | 265.69 | 246.24 | 264.53 | 264.53 | 73,071,900 |
| Mar 17, 2022 | 241.20 | 248.42 | 239.06 | 247.66 | 247.66 | 47,194,100 |
| Mar 16, 2022 | 235.00 | 245.97 | 231.72 | 244.96 | 244.96 | 67,142,200 |
| Mar 15, 2022 | 215.18 | 230.38 | 213.22 | 229.73 | 229.73 | 49,199,600 |
| Mar 14, 2022 | 218.69 | 222.62 | 211.59 | 213.30 | 213.30 | 38,535,400 |
| Mar 11, 2022 | 230.22 | 231.45 | 220.46 | 221.00 | 221.00 | 36,720,900 |
| Mar 10, 2022 | 225.31 | 227.88 | 218.82 | 226.58 | 226.58 | 42,806,600 |
| Mar 09, 2022 | 223.87 | 232.20 | 222.47 | 230.14 | 230.14 | 49,274,200 |
| Mar 08, 2022 | 213.09 | 223.73 | 206.50 | 215.14 | 215.14 | 55,746,700 |
| Mar 07, 2022 | 228.17 | 230.33 | 213.30 | 213.52 | 213.52 | 45,082,100 |
| Mar 04, 2022 | 233.84 | 236.80 | 224.82 | 229.36 | 229.36 | 43,141,500 |
| Mar 03, 2022 | 242.62 | 243.26 | 234.69 | 237.14 | 237.14 | 36,509,500 |
| Mar 02, 2022 | 237.56 | 244.09 | 234.15 | 242.20 | 242.20 | 38,964,200 |
| Mar 02, 2022 | 0.04 Dividend | |||||
| Mar 01, 2022 | 242.91 | 243.77 | 231.32 | 234.77 | 234.73 | 41,205,600 |
| Feb 28, 2022 | 239.92 | 246.65 | 237.07 | 243.85 | 243.81 | 47,731,900 |
| Feb 25, 2022 | 237.21 | 242.17 | 233.81 | 241.57 | 241.53 | 52,886,600 |
| Feb 24, 2022 | 210.15 | 238.00 | 208.90 | 237.48 | 237.44 | 73,580,100 |
| Feb 23, 2022 | 238.02 | 241.55 | 223.01 | 223.87 | 223.83 | 56,651,100 |
| Feb 22, 2022 | 230.35 | 240.64 | 230.00 | 233.90 | 233.86 | 63,342,200 |
| Feb 18, 2022 | 246.68 | 249.86 | 231.00 | 236.42 | 236.38 | 76,125,500 |
| Feb 17, 2022 | 256.30 | 257.85 | 241.65 | 245.07 | 245.03 | 81,059,500 |
| Feb 16, 2022 | 262.59 | 265.82 | 255.52 | 265.11 | 265.06 | 73,267,600 |
| Feb 15, 2022 | 249.49 | 265.45 | 247.84 | 264.95 | 264.90 | 69,986,900 |
| Feb 14, 2022 | 239.34 | 248.75 | 237.55 | 242.67 | 242.63 | 44,042,400 |
| Feb 11, 2022 | 259.16 | 261.52 | 237.73 | 239.49 | 239.45 | 60,547,200 |
| Feb 10, 2022 | 259.95 | 269.25 | 256.00 | 258.24 | 258.20 | 51,320,000 |
| Feb 09, 2022 | 256.22 | 267.25 | 253.53 | 267.05 | 267.00 | 52,428,200 |
| Feb 08, 2022 | 243.59 | 252.30 | 239.80 | 251.08 | 251.04 | 41,035,900 |
| Feb 07, 2022 | 243.72 | 251.82 | 242.02 | 247.28 | 247.24 | 37,686,800 |
| Feb 04, 2022 | 239.72 | 246.35 | 236.32 | 243.19 | 243.15 | 35,482,900 |
| Feb 03, 2022 | 244.58 | 250.77 | 237.80 | 239.48 | 239.44 | 41,017,800 |
| Feb 02, 2022 | 257.94 | 258.17 | 245.53 | 252.42 | 252.38 | 54,341,900 |
| Feb 01, 2022 | 251.04 | 251.45 | 238.90 | 246.38 | 246.34 | 51,892,500 |
| Jan 31, 2022 | 231.82 | 245.09 | 230.52 | 244.86 | 244.82 | 56,468,000 |
| Jan 28, 2022 | 220.12 | 228.58 | 212.96 | 228.40 | 228.36 | 54,377,400 |
| Jan 27, 2022 | 235.68 | 239.95 | 216.75 | 219.44 | 219.40 | 57,335,300 |
| Jan 26, 2022 | 232.40 | 240.57 | 223.00 | 227.72 | 227.68 | 75,595,900 |
| Jan 25, 2022 | 225.46 | 229.43 | 220.00 | 223.24 | 223.20 | 66,461,600 |
| Jan 24, 2022 | 223.30 | 233.80 | 208.88 | 233.72 | 233.68 | 91,398,200 |
| Jan 21, 2022 | 235.07 | 248.23 | 232.63 | 233.74 | 233.70 | 71,895,800 |
| Jan 20, 2022 | 253.04 | 255.79 | 240.78 | 241.50 | 241.46 | 43,518,100 |
| Jan 19, 2022 | 260.79 | 265.43 | 250.52 | 250.67 | 250.63 | 48,831,500 |
| Jan 18, 2022 | 262.60 | 266.38 | 257.70 | 259.03 | 258.99 | 42,427,000 |
| Jan 14, 2022 | 263.00 | 271.97 | 262.10 | 269.42 | 269.37 | 39,583,200 |
| Jan 13, 2022 | 283.79 | 284.80 | 264.98 | 265.75 | 265.70 | 54,017,100 |
| Jan 12, 2022 | 280.67 | 285.95 | 276.08 | 279.99 | 279.94 | 38,341,300 |
| Jan 11, 2022 | 273.23 | 280.65 | 268.39 | 278.17 | 278.12 | 40,408,900 |
| Jan 10, 2022 | 265.81 | 274.69 | 256.44 | 274.00 | 273.95 | 59,468,100 |
| Jan 07, 2022 | 281.41 | 284.22 | 270.57 | 272.47 | 272.42 | 40,993,900 |
| Jan 06, 2022 | 276.40 | 284.38 | 270.65 | 281.78 | 281.73 | 45,418,600 |
| Jan 05, 2022 | 289.49 | 294.16 | 275.33 | 276.04 | 275.99 | 49,806,400 |
| Jan 04, 2022 | 302.77 | 304.68 | 283.49 | 292.90 | 292.85 | 52,715,400 |
| Jan 03, 2022 | 298.15 | 307.11 | 297.85 | 301.21 | 301.16 | 39,154,700 |
| Dec 31, 2021 | 296.74 | 300.30 | 293.31 | 294.11 | 294.06 | 26,653,000 |
| Dec 30, 2021 | 298.27 | 304.57 | 295.40 | 295.86 | 295.81 | 30,886,400 |
| Dec 29, 2021 | 302.73 | 305.48 | 293.66 | 300.01 | 299.96 | 34,313,900 |
| Dec 28, 2021 | 313.12 | 313.30 | 300.12 | 303.22 | 303.17 | 42,059,100 |
| Dec 27, 2021 | 296.60 | 310.87 | 296.40 | 309.45 | 309.40 | 40,368,600 |
| Dec 23, 2021 | 297.55 | 300.59 | 294.31 | 296.40 | 296.35 | 34,302,200 |
| Dec 22, 2021 | 288.91 | 295.55 | 284.49 | 294.00 | 293.95 | 39,518,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
