UK markets closed

NVIDIA Corporation (0R1I.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
113.04-1.01 (-0.89%)
At close: 07:15PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024113.04116.20112.01113.04113.041,743,882
25 Jul 2024114.89116.60106.31114.05114.053,792,870
24 Jul 2024123.69120.80115.57118.54118.541,376,683
23 Jul 2024122.35124.68121.90123.69123.69879,421
22 Jul 2024119.20123.69118.81122.31122.311,558,351
19 Jul 2024120.96121.60117.37119.20119.201,283,748
18 Jul 2024118.93122.61116.56117.16117.162,270,315
17 Jul 2024126.58124.52116.73118.93118.932,551,940
16 Jul 2024130.37129.02124.59126.58126.581,516,044
15 Jul 2024130.56131.38127.27130.37130.371,340,217
12 Jul 2024127.71131.47126.66130.56130.561,861,506
11 Jul 2024133.35137.17127.06130.07130.072,094,259
10 Jul 2024131.75135.05132.04133.35133.351,497,590
09 Jul 2024128.73133.82128.68131.75131.751,656,809
08 Jul 2024127.67130.77124.90127.38127.381,555,766
05 Jul 2024127.40128.85125.68127.67127.671,654,889
04 Jul 2024127.40128.28128.28127.40127.4022,357
03 Jul 2024121.94128.60120.45125.74125.741,787,263
02 Jul 2024123.46124.30121.03121.94121.941,699,204
01 Jul 2024125.62124.84118.84123.46123.461,680,818
28 Jun 2024123.13127.70122.89125.62125.621,708,066
27 Jun 2024124.10126.40122.95124.43124.434,455,386
26 Jun 2024124.08129.69122.60124.10124.104,464,247
25 Jun 2024119.75125.59115.01123.32123.323,435,910
24 Jun 2024128.32126.70118.30119.26119.268,078,219
21 Jun 2024131.13132.08124.30128.32128.322,604,747
20 Jun 2024136.38142.99129.52138.64138.645,065,514
19 Jun 2024136.38135.58135.58136.38136.38145,157
18 Jun 2024130.54136.28130.80133.04133.041,680,287
17 Jun 2024130.64133.73129.59130.54130.541,522,487
14 Jun 2024129.06132.83128.32130.81130.812,376,099
13 Jun 2024124.86129.72127.03129.06129.061,631,907
12 Jun 2024121.50126.88120.91124.86124.864,720,191
11 Jun 2024122.58122.85118.74120.18120.181,226,036
11 Jun 20240.01 Dividend
10 Jun 2024120.69123.01117.01120.71120.701,735,607
10 Jun 202410:1 Stock split
07 Jun 2024121.14121.90118.00119.17119.161,134,500
06 Jun 2024124.63125.59118.36121.14121.132,699,370
05 Jun 2024114.46121.48116.30119.36119.352,958,410
04 Jun 2024113.04116.12113.90114.46114.451,065,560
03 Jun 2024110.03114.39112.01113.04113.031,656,550
31 May 2024112.94113.31106.95110.03110.022,053,790
30 May 2024113.41115.80112.57112.94112.931,394,590
29 May 2024111.20116.05111.00113.41113.402,697,900
28 May 2024104.22114.92108.63111.20111.192,730,440
24 May 2024104.45105.69102.56104.22104.211,381,590
23 May 202494.48106.3294.95104.45104.444,714,340
22 May 202494.7596.0293.4694.4894.472,917,640
21 May 202494.2295.5093.1894.7594.75782,120
20 May 202494.2595.2093.2894.6494.64746,080
17 May 202494.6394.7392.1794.2594.25758,400
16 May 202494.1295.8094.1194.6394.621,136,250
15 May 202491.1794.8491.0094.1294.111,029,370
14 May 202489.2391.4389.0091.1791.16584,050
13 May 202489.7291.0088.5689.2389.22692,280
10 May 202489.3891.4089.2489.7289.71687,460
09 May 202490.8391.0588.2389.0189.01789,260
08 May 202490.4791.1989.4290.8390.821,196,220
07 May 202491.3092.1489.0190.4790.462,173,970
03 May 202486.3589.1286.0087.6387.621,147,370
02 May 202482.9685.7784.2285.0185.011,106,150
01 May 202487.8884.0281.2582.9682.95991,880
30 Apr 2024873.80888.00863.00878.75878.68182,720
29 Apr 2024882.01884.22852.72873.80873.73137,992
26 Apr 2024812.50883.12833.96865.20865.13459,555
25 Apr 2024787.35832.00777.00812.50812.43146,456
24 Apr 2024823.75846.00800.66822.35822.28216,805
23 Apr 2024780.50827.52795.18823.75823.68355,027
22 Apr 2024776.20799.75764.01780.50780.44241,681
19 Apr 2024853.50849.30783.38820.80820.73260,951
18 Apr 2024854.35861.70824.01853.50853.43124,407
17 Apr 2024868.10887.65843.43862.05861.98153,385
16 Apr 2024859.45881.09850.00868.10868.03849,070
15 Apr 2024884.30906.13863.74889.00888.93134,641
12 Apr 2024908.00909.00882.93884.30884.2380,122
11 Apr 2024865.00900.40865.45883.55883.48704,519
10 Apr 2024843.45886.71835.08865.00864.93161,988
09 Apr 2024869.60876.35830.22843.45843.38390,983
08 Apr 2024875.45887.89867.21869.60869.5363,381
05 Apr 2024867.15884.75860.00875.45875.3899,619
04 Apr 2024901.90906.14886.80901.70901.6348,274
03 Apr 2024893.30903.67883.96901.90901.8360,057
02 Apr 2024906.65902.00876.36891.45891.38365,191
28 Mar 2024895.35931.12891.95906.65906.571,489,059
27 Mar 2024948.50945.72891.23895.35895.28182,086
26 Mar 2024957.00963.85939.00948.50948.42117,447
25 Mar 2024946.15967.50935.00960.10960.02984,397
22 Mar 2024920.00947.75908.34946.15946.07304,153
21 Mar 2024883.55927.75904.40922.75922.67216,130
20 Mar 2024884.10904.09882.23883.55883.48102,680
19 Mar 2024885.50905.00850.13871.35871.28490,872
18 Mar 2024892.10923.98870.85885.50885.43196,006
15 Mar 2024867.75895.38862.56892.10892.03117,392
14 Mar 2024889.80909.30866.13867.75867.68147,450
13 Mar 2024905.00931.00871.14889.80889.73618,580
12 Mar 2024873.70912.00861.59905.00904.93136,921
11 Mar 2024851.55894.55841.78873.70873.63173,339
08 Mar 2024920.20973.91865.24914.25914.17701,744
07 Mar 2024881.60924.29895.00920.20920.12122,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...