UK markets closed

NVIDIA Corporation (0R1I.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
130.81+1.75 (+1.36%)
At close: 07:14PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202487.3888.8086.3087.8887.871,827,200
29 Apr 202488.2088.4285.2787.3887.371,379,920
26 Apr 202481.2588.3183.4086.5286.514,595,550
25 Apr 202478.7483.2077.7081.2581.241,464,560
24 Apr 202482.3884.6080.0782.2482.232,168,050
23 Apr 202478.0582.7579.5282.3882.373,550,270
22 Apr 202477.6279.9776.4078.0578.042,416,810
19 Apr 202485.3584.9378.3482.0882.072,609,510
18 Apr 202485.4386.1782.4085.3585.341,244,070
17 Apr 202486.8188.7784.3486.2186.201,533,850
16 Apr 202485.9488.1185.0086.8186.808,490,700
15 Apr 202488.4390.6186.3788.9088.891,346,410
12 Apr 202490.8090.9088.2988.4388.42801,220
11 Apr 202486.5090.0486.5488.3688.357,045,190
10 Apr 202484.3588.6783.5186.5086.491,619,880
09 Apr 202486.9687.6483.0284.3584.343,909,830
08 Apr 202487.5488.7986.7286.9686.95633,810
05 Apr 202486.7188.4786.0087.5487.54996,190
04 Apr 202490.1990.6188.6890.1790.16482,740
03 Apr 202489.3390.3788.4090.1990.18600,570
02 Apr 202490.6790.2087.6489.1489.143,651,910
28 Mar 202489.5493.1189.1990.6790.6614,890,590
27 Mar 202494.8594.5789.1289.5489.531,820,860
26 Mar 202495.7096.3993.9094.8594.841,174,470
25 Mar 202494.6196.7593.5096.0196.009,843,970
22 Mar 202492.0094.7890.8394.6194.613,041,530
21 Mar 202488.3692.7890.4492.2892.272,161,300
20 Mar 202488.4190.4188.2288.3688.351,026,800
19 Mar 202488.5590.5085.0187.1487.134,908,720
18 Mar 202489.2192.4087.0988.5588.541,960,060
15 Mar 202486.7889.5486.2689.2189.201,173,920
14 Mar 202488.9890.9386.6186.7886.771,474,500
13 Mar 202490.5093.1087.1188.9888.976,185,800
12 Mar 202487.3791.2086.1690.5090.491,369,210
11 Mar 202485.1589.4684.1887.3787.361,733,390
08 Mar 202492.0297.3986.5291.4391.427,017,440
07 Mar 202488.1692.4389.5092.0292.011,221,320
06 Mar 202486.6489.7286.8088.1688.151,506,420
05 Mar 202484.8186.4083.3483.8383.831,440,440
05 Mar 20240.004 Dividend
04 Mar 202481.5887.2183.2384.8184.801,597,220
01 Mar 202479.4482.2679.4681.5881.571,253,660
29 Feb 202478.5179.9277.3079.4479.437,446,530
28 Feb 202478.6378.9377.1377.3877.37870,850
27 Feb 202479.8579.4777.1678.6378.611,336,300
26 Feb 202479.0680.6278.5179.8579.832,619,100
23 Feb 202477.1882.3977.5779.0679.043,392,950
22 Feb 202468.1378.0867.4777.1877.1714,279,320
21 Feb 202468.4468.8966.6168.1368.121,970,490
20 Feb 202472.7172.7367.7368.4468.433,019,330
19 Feb 202473.4773.4773.4773.4773.47-
16 Feb 202472.8174.4072.5073.4773.479,761,350
15 Feb 202472.6174.4472.4072.8172.801,274,670
14 Feb 202472.4774.2371.9672.6172.602,825,720
13 Feb 202471.9273.4569.6272.4772.461,705,780
12 Feb 202471.5774.6171.8673.8873.872,106,430
09 Feb 202470.2272.0669.9071.7571.741,050,640
08 Feb 202469.1171.5969.4570.2270.22909,540
07 Feb 202468.3869.5767.5269.1169.11917,520
06 Feb 202468.1471.2066.3068.3868.3713,111,760
05 Feb 202465.0669.4966.7068.1468.131,773,410
02 Feb 202461.7166.6063.6965.0665.051,336,610
01 Feb 202460.8362.8961.5361.7161.701,139,550
31 Jan 202462.9862.0860.7060.8360.821,215,090
30 Jan 202461.5163.4962.2662.9862.971,689,800
29 Jan 202461.0361.9060.9161.5161.50729,060
26 Jan 202462.3861.7860.1061.0361.031,753,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...