Canada markets open in 1 hour 52 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.06+15.31 (+9.47%)
At close: 04:00PM EDT
175.93 -1.13 (-0.64%)
Pre-Market: 07:38AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 2022167.88179.28165.93177.06177.0666,936,500
May 12, 2022162.19167.88155.67161.75161.7570,872,800
May 11, 2022173.47177.53165.68166.30166.3067,016,700
May 10, 2022176.89181.98170.25175.95175.9576,147,400
May 09, 2022180.34182.55168.27169.50169.5064,445,500
May 06, 2022187.36195.12179.90186.75186.7563,299,300
May 05, 2022198.67199.25185.00188.44188.4462,633,100
May 04, 2022199.23204.00187.51203.34203.3464,885,500
May 03, 2022194.00198.25191.33196.02196.0247,575,100
May 02, 2022185.41195.74183.91195.33195.3357,204,900
Apr 29, 2022194.02201.28185.17185.47185.4750,001,100
Apr 28, 2022189.67200.37184.90197.82197.8257,032,700
Apr 27, 2022185.98191.67182.90184.15184.1549,946,000
Apr 26, 2022197.18197.88186.70187.88187.8865,314,300
Apr 25, 2022192.02199.45190.96199.02199.0264,156,600
Apr 22, 2022203.03204.86195.00195.15195.1562,471,300
Apr 21, 2022217.09223.92200.00201.83201.8365,620,900
Apr 20, 2022225.17226.70212.00214.82214.8246,897,400
Apr 19, 2022217.20223.73213.14221.98221.9851,278,100
Apr 18, 2022212.00220.88210.79217.83217.8352,570,100
Apr 14, 2022225.05227.77211.63212.58212.5856,909,700
Apr 13, 2022217.28225.00214.55222.03222.0351,694,300
Apr 12, 2022225.37227.25212.82215.04215.0466,225,800
Apr 11, 2022222.14223.20216.60219.17219.1757,520,700
Apr 08, 2022239.17239.23230.62231.19231.1952,478,100
Apr 07, 2022244.41247.22234.78242.08242.0855,799,200
Apr 06, 2022249.34253.00240.03244.07244.0770,383,300
Apr 05, 2022272.54273.19258.20259.31259.3143,661,500
Apr 04, 2022267.28275.58266.13273.60273.6039,712,000
Apr 01, 2022273.75274.96262.67267.12267.1251,723,500
Mar 31, 2022277.82282.48272.70272.86272.8652,344,000
Mar 30, 2022283.04284.96275.03276.90276.9046,348,700
Mar 29, 2022286.95289.46279.80286.56286.5648,898,400
Mar 28, 2022277.56282.50272.06282.19282.1942,549,400
Mar 25, 2022278.86283.58272.71276.92276.9257,901,600
Mar 24, 2022261.66283.20259.07281.50281.5087,737,900
Mar 23, 2022261.26266.12255.75256.34256.3450,212,000
Mar 22, 2022267.27272.38260.72265.24265.2454,700,700
Mar 21, 2022265.07271.52259.67267.34267.3459,172,700
Mar 18, 2022247.99265.69246.24264.53264.5373,071,900
Mar 17, 2022241.20248.42239.06247.66247.6647,194,100
Mar 16, 2022235.00245.97231.72244.96244.9667,142,200
Mar 15, 2022215.18230.38213.22229.73229.7349,199,600
Mar 14, 2022218.69222.62211.59213.30213.3038,535,400
Mar 11, 2022230.22231.45220.46221.00221.0036,720,900
Mar 10, 2022225.31227.88218.82226.58226.5842,806,600
Mar 09, 2022223.87232.20222.47230.14230.1449,274,200
Mar 08, 2022213.09223.73206.50215.14215.1455,746,700
Mar 07, 2022228.17230.33213.30213.52213.5245,082,100
Mar 04, 2022233.84236.80224.82229.36229.3643,141,500
Mar 03, 2022242.62243.26234.69237.14237.1436,509,500
Mar 02, 2022237.56244.09234.15242.20242.2038,964,200
Mar 02, 20220.04 Dividend
Mar 01, 2022242.91243.77231.32234.77234.7341,205,600
Feb 28, 2022239.92246.65237.07243.85243.8147,731,900
Feb 25, 2022237.21242.17233.81241.57241.5352,886,600
Feb 24, 2022210.15238.00208.90237.48237.4473,580,100
Feb 23, 2022238.02241.55223.01223.87223.8356,651,100
Feb 22, 2022230.35240.64230.00233.90233.8663,342,200
Feb 18, 2022246.68249.86231.00236.42236.3876,125,500
Feb 17, 2022256.30257.85241.65245.07245.0381,059,500
Feb 16, 2022262.59265.82255.52265.11265.0673,267,600
Feb 15, 2022249.49265.45247.84264.95264.9069,986,900
Feb 14, 2022239.34248.75237.55242.67242.6344,042,400
Feb 11, 2022259.16261.52237.73239.49239.4560,547,200
Feb 10, 2022259.95269.25256.00258.24258.2051,320,000
Feb 09, 2022256.22267.25253.53267.05267.0052,428,200
Feb 08, 2022243.59252.30239.80251.08251.0441,035,900
Feb 07, 2022243.72251.82242.02247.28247.2437,686,800
Feb 04, 2022239.72246.35236.32243.19243.1535,482,900
Feb 03, 2022244.58250.77237.80239.48239.4441,017,800
Feb 02, 2022257.94258.17245.53252.42252.3854,341,900
Feb 01, 2022251.04251.45238.90246.38246.3451,892,500
Jan 31, 2022231.82245.09230.52244.86244.8256,468,000
Jan 28, 2022220.12228.58212.96228.40228.3654,377,400
Jan 27, 2022235.68239.95216.75219.44219.4057,335,300
Jan 26, 2022232.40240.57223.00227.72227.6875,595,900
Jan 25, 2022225.46229.43220.00223.24223.2066,461,600
Jan 24, 2022223.30233.80208.88233.72233.6891,398,200
Jan 21, 2022235.07248.23232.63233.74233.7071,895,800
Jan 20, 2022253.04255.79240.78241.50241.4643,518,100
Jan 19, 2022260.79265.43250.52250.67250.6348,831,500
Jan 18, 2022262.60266.38257.70259.03258.9942,427,000
Jan 14, 2022263.00271.97262.10269.42269.3739,583,200
Jan 13, 2022283.79284.80264.98265.75265.7054,017,100
Jan 12, 2022280.67285.95276.08279.99279.9438,341,300
Jan 11, 2022273.23280.65268.39278.17278.1240,408,900
Jan 10, 2022265.81274.69256.44274.00273.9559,468,100
Jan 07, 2022281.41284.22270.57272.47272.4240,993,900
Jan 06, 2022276.40284.38270.65281.78281.7345,418,600
Jan 05, 2022289.49294.16275.33276.04275.9949,806,400
Jan 04, 2022302.77304.68283.49292.90292.8552,715,400
Jan 03, 2022298.15307.11297.85301.21301.1639,154,700
Dec 31, 2021296.74300.30293.31294.11294.0626,653,000
Dec 30, 2021298.27304.57295.40295.86295.8130,886,400
Dec 29, 2021302.73305.48293.66300.01299.9634,313,900
Dec 28, 2021313.12313.30300.12303.22303.1742,059,100
Dec 27, 2021296.60310.87296.40309.45309.4040,368,600
Dec 23, 2021297.55300.59294.31296.40296.3534,302,200
Dec 22, 2021288.91295.55284.49294.00293.9539,518,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...