NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2020250.00263.12248.68252.73252.7315,954,000
26 Mar 2020253.94262.22250.00257.24257.2417,402,700
25 Mar 2020253.80261.82243.66245.62245.6219,835,800
24 Mar 2020229.00252.66228.05249.18249.1827,541,100
23 Mar 2020205.71216.48198.52212.69212.6916,096,900
20 Mar 2020219.00230.32205.13205.75205.7520,115,900
19 Mar 2020201.96216.73193.39212.97212.9719,137,800
18 Mar 2020200.10209.94180.68202.82202.8221,856,700
17 Mar 2020200.91220.86191.00217.27217.2720,840,800
16 Mar 2020212.41226.10194.00196.40196.4018,174,300
13 Mar 2020230.50241.02219.61240.84240.8415,870,900
12 Mar 2020225.46236.12215.80216.31216.3120,413,500
11 Mar 2020255.46256.60242.57246.47246.4712,499,100
10 Mar 2020256.54261.08245.99261.08261.0814,516,200
09 Mar 2020239.90259.40238.18245.44245.4415,354,000
06 Mar 2020266.08268.39258.00266.04266.0412,885,300
05 Mar 2020276.50283.20271.50273.29273.2913,508,200
04 Mar 2020270.20284.89267.20284.51284.5114,935,200
03 Mar 2020278.67281.07262.46265.89265.8916,319,800
02 Mar 2020276.90277.59261.00276.43276.4322,268,600
28 Feb 2020242.46272.46241.79270.07270.0728,366,900
27 Feb 2020254.90267.00248.89252.60252.6022,660,400
27 Feb 20200.16 Dividend
26 Feb 2020262.06275.45262.00267.65267.4918,693,300
25 Feb 2020276.30278.79257.96262.05261.8926,387,400
24 Feb 2020270.19281.87268.00273.28273.1221,422,900
21 Feb 2020304.19305.20290.66294.07293.8919,204,500
20 Feb 2020312.77316.32296.35308.70308.5220,251,300
19 Feb 2020301.49315.41301.49314.70314.5117,358,300
18 Feb 2020285.64297.31284.86296.57296.3915,504,100
14 Feb 2020287.26294.97286.00289.79289.6226,048,100
13 Feb 2020270.21273.48269.11270.78270.6213,200,400
12 Feb 2020270.01272.80268.45272.54272.389,366,100
11 Feb 2020267.32272.50264.83267.89267.7315,963,900
10 Feb 2020252.50263.00252.30262.97262.8113,240,200
07 Feb 2020252.64253.53250.57251.59251.444,743,800
06 Feb 2020252.14254.25248.88254.25254.105,457,100
05 Feb 2020251.99252.40247.41250.76250.615,205,500
04 Feb 2020246.03247.90244.02247.13246.986,788,600
03 Feb 2020235.70241.11235.45240.33240.196,398,200
31 Jan 2020243.97244.45234.75236.43236.299,260,500
30 Jan 2020241.61246.35239.40245.81245.667,262,600
29 Jan 2020247.39248.84243.94245.54245.396,471,200
28 Jan 2020242.85249.27240.71247.97247.827,774,400
27 Jan 2020238.24242.25232.23240.20240.0611,763,400
24 Jan 2020257.50259.50248.30250.48250.339,337,800
23 Jan 2020251.72253.20248.15252.86252.716,112,900
22 Jan 2020249.76253.59249.00250.11249.965,981,000
21 Jan 2020247.81249.29246.57247.94247.795,447,900
17 Jan 2020249.70250.00247.37249.28249.136,344,800
16 Jan 2020247.72249.17246.78248.93248.787,104,800
15 Jan 2020247.79248.69244.53245.57245.426,577,600
14 Jan 2020250.26251.28246.75247.28247.138,977,200
13 Jan 2020247.66252.99246.75251.98251.837,996,000
10 Jan 2020247.33248.55243.75244.32244.177,907,400
09 Jan 2020243.85245.93240.86243.02242.876,377,800
08 Jan 2020239.76242.04238.15240.38240.246,927,700
07 Jan 2020238.20241.77236.39239.93239.797,871,400
06 Jan 2020232.32237.27231.27237.06236.926,565,900
03 Jan 2020235.10237.83234.10236.07235.935,134,600
02 Jan 2020238.75239.91236.72239.91239.775,938,400
31 Dec 2019230.90235.68230.13235.30235.165,775,100
30 Dec 2019235.99236.20231.06232.32232.186,451,400
27 Dec 2019239.80240.34235.81236.87236.736,366,100
26 Dec 2019238.76240.32238.00239.19239.054,571,300
24 Dec 2019238.20239.31236.82238.62238.483,471,600
23 Dec 2019240.52241.81238.39238.82238.688,876,500
20 Dec 2019238.13240.39237.36239.37239.2315,076,100
19 Dec 2019230.90236.00230.70235.46235.3211,134,000
18 Dec 2019229.69231.94229.35229.51229.378,588,700
17 Dec 2019225.90229.20225.52228.29228.158,029,900
16 Dec 2019225.90228.06224.77225.15225.028,024,400
13 Dec 2019224.19228.98221.82223.99223.8611,367,600
12 Dec 2019216.18224.80215.82224.07223.9410,108,700
11 Dec 2019214.40217.56214.30217.34217.215,844,900
10 Dec 2019213.38216.06211.26213.98213.856,409,700
09 Dec 2019211.25214.37210.90212.17212.045,297,000
06 Dec 2019211.52213.49211.12212.17212.045,805,900
05 Dec 2019210.30210.93207.51208.74208.624,622,100
04 Dec 2019211.02211.92208.27209.42209.296,835,600
03 Dec 2019201.87207.82200.37207.66207.5411,630,800
02 Dec 2019216.46217.00208.64209.25209.129,300,900
29 Nov 2019217.00218.14215.78216.74216.613,538,900
27 Nov 2019218.67220.05217.18218.24218.115,394,600
27 Nov 20190.16 Dividend
26 Nov 2019220.50220.69216.74217.00216.719,631,100
25 Nov 2019216.04221.41215.52221.21220.9112,661,900
22 Nov 2019211.09212.96209.94210.89210.615,602,500
21 Nov 2019211.00213.24209.31210.18209.907,209,700
20 Nov 2019207.07214.55206.56211.18210.9011,814,700
19 Nov 2019211.03211.98205.65207.99207.7110,364,100
18 Nov 2019203.89213.35203.77212.28212.0014,364,700
15 Nov 2019209.70211.78200.64204.19203.9226,340,700
14 Nov 2019208.93209.88206.52209.79209.5112,952,000
13 Nov 2019208.35209.46205.90208.57208.297,504,700
12 Nov 2019209.72211.86208.31209.61209.337,087,600
11 Nov 2019207.75209.11204.28208.18207.906,085,900
08 Nov 2019207.66209.05206.15207.78207.504,727,500
07 Nov 2019211.11211.70206.54208.34208.067,008,500
06 Nov 2019208.64209.67204.11207.63207.356,725,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more