UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.24+1.84 (+1.44%)
At close: 04:00PM EDT
129.90 +0.66 (+0.51%)
After hours: 07:59PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024128.26131.92127.22129.24129.24252,103,100
11 Jul 2024135.75136.15127.05127.40127.40374,782,700
10 Jul 2024134.03135.10132.42134.91134.91248,978,600
09 Jul 2024130.35133.82128.65131.38131.38285,366,600
08 Jul 2024127.49130.77127.04128.20128.20237,677,300
05 Jul 2024127.38128.85125.68125.83125.83214,176,700
03 Jul 2024121.66128.28121.36128.28128.28215,749,000
02 Jul 2024121.13123.41121.03122.67122.67218,374,000
01 Jul 2024123.47124.84118.83124.30124.30284,885,500
28 Jun 2024124.58127.71122.75123.54123.54315,516,700
27 Jun 2024124.10126.41122.92123.99123.99252,571,700
26 Jun 2024126.13128.12122.60126.40126.40362,975,900
25 Jun 2024121.20126.50119.32126.09126.09425,787,500
24 Jun 2024123.24124.46118.04118.11118.11476,060,900
21 Jun 2024127.12130.63124.30126.57126.57655,484,700
20 Jun 2024139.80140.76129.52130.78130.78517,768,400
18 Jun 2024131.14136.33130.69135.58135.58294,335,100
17 Jun 2024132.99133.73129.58130.98130.98288,504,400
14 Jun 2024129.96132.84128.32131.88131.88309,320,400
13 Jun 2024129.39129.80127.16129.61129.61260,704,500
12 Jun 2024123.06126.88122.57125.20125.20299,595,000
11 Jun 2024121.77122.87118.74120.91120.91222,551,200
11 Jun 20240.01 Dividend
10 Jun 2024120.37123.10117.01121.79121.78314,162,700
10 Jun 202410:1 Stock split
07 Jun 2024119.77121.69118.02120.89120.88412,386,000
06 Jun 2024124.05125.59118.32121.00120.99664,696,000
05 Jun 2024118.37122.45117.47122.44122.43528,402,000
04 Jun 2024115.72116.60114.04116.44116.43403,324,000
03 Jun 2024113.62115.00112.00115.00114.99438,392,000
31 May 2024112.52112.72106.94109.63109.62613,263,000
30 May 2024114.65115.82109.66110.50110.49487,350,000
29 May 2024113.05115.49110.90114.82114.82557,442,000
28 May 2024110.24114.94109.88113.90113.89652,728,000
24 May 2024104.45106.47103.00106.47106.46429,494,000
23 May 2024102.03106.32101.52103.80103.79835,065,000
22 May 202495.4696.0293.2594.9594.94548,648,000
21 May 202493.6095.4093.1895.3995.38328,946,000
20 May 202493.7595.2093.4494.7894.77318,764,000
17 May 202494.3794.7491.8192.4892.47359,691,000
16 May 202494.9195.8294.1094.3694.35323,952,000
15 May 202492.4794.8691.6094.6394.62417,735,000
14 May 202489.6091.6588.9391.3691.35296,507,000
13 May 202490.4891.0088.5390.4090.39289,680,000
10 May 202490.3191.4089.2389.8889.87335,325,000
09 May 202490.5391.0788.2388.7588.74378,013,000
08 May 202489.4891.1989.4290.4190.40325,721,000
07 May 202491.1091.7889.0190.5590.55437,342,000
06 May 202489.3992.2289.0692.1492.13376,203,000
03 May 202487.7989.2887.0488.7988.78398,341,000
02 May 202484.4586.2483.2085.8285.81377,898,000
01 May 202485.0886.0081.2583.0483.03559,863,000
30 Apr 202487.2488.8286.3086.4086.39363,709,000
29 Apr 202487.6087.9985.2787.7687.75388,971,000
26 Apr 202483.8288.3383.3987.7487.73551,011,000
25 Apr 202478.8783.3278.2282.6382.63424,641,000
24 Apr 202483.9584.0879.1879.6879.67512,208,000
23 Apr 202480.7782.7780.2682.4282.42438,559,000
22 Apr 202478.1080.0776.4079.5279.51596,341,000
19 Apr 202483.1584.3275.6176.2076.19875,198,000
18 Apr 202484.9786.1982.4084.6784.66447,260,000
17 Apr 202488.3488.7883.9584.0484.03495,400,000
16 Apr 202486.4388.1286.0687.4287.41370,453,000
15 Apr 202489.1090.6185.9386.0085.99443,077,000
12 Apr 202489.7090.1887.5388.1988.18426,805,000
11 Apr 202487.4290.7486.9390.6290.61431,637,000
10 Apr 202483.9387.4083.7187.0487.03431,929,000
09 Apr 202487.4487.6483.0285.3585.35503,547,000
08 Apr 202488.7088.8386.7387.1387.13283,220,000
05 Apr 202486.8788.4885.9388.0188.00399,678,000
04 Apr 202490.4190.6385.8885.9085.90434,965,000
03 Apr 202488.4890.3788.4088.9688.96370,067,000
02 Apr 202488.4590.0987.6289.4589.44433,064,000
01 Apr 202490.3092.2289.2090.3690.36452,441,000
28 Mar 202490.0091.3089.1990.3690.35435,212,000
27 Mar 202493.1193.2489.1290.2590.24586,067,000
26 Mar 202495.8596.3892.5092.5692.55513,648,000
25 Mar 202493.9496.7793.5195.0094.99552,136,000
22 Mar 202491.1494.7890.8394.2994.28586,719,000
21 Mar 202492.3092.6590.4091.4391.43480,372,000
20 Mar 202489.8090.4188.2290.3790.36479,063,000
19 Mar 202486.7090.5485.0189.4089.39672,171,000
18 Mar 202490.3992.4087.0888.4688.45668,976,000
15 Mar 202486.9389.5586.2687.8487.83642,086,000
14 Mar 202489.5890.6586.6087.9487.94602,318,000
13 Mar 202491.0691.5088.4390.8990.88635,713,000
12 Mar 202488.0591.9686.1591.9191.91668,075,000
11 Mar 202486.4388.8084.1785.7785.77678,364,000
08 Mar 202495.1497.4086.5187.5387.521,142,269,000
07 Mar 202490.1692.7789.6092.6792.66608,119,000
06 Mar 202488.0289.7287.0388.7088.69582,520,000
05 Mar 202485.2786.1083.4285.9685.96520,639,000
05 Mar 20240.004 Dividend
04 Mar 202484.1387.6983.7285.2485.23615,616,000
01 Mar 202480.0082.3079.4382.2882.27479,135,000
29 Feb 202479.0979.9978.3579.1179.10507,289,000
28 Feb 202477.6278.9377.1377.6677.65393,110,000
27 Feb 202479.3879.4877.1678.7078.69391,705,000
26 Feb 202479.7080.6578.5079.0979.08503,973,000
23 Feb 202480.7982.3977.5778.8278.81829,388,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...