NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 181.60 | 187.18 | 179.53 | 187.09 | 187.09 | 47,763,000 |
| 11 Aug 2022 | 181.31 | 187.07 | 178.76 | 179.42 | 179.42 | 50,932,700 |
| 10 Aug 2022 | 176.98 | 181.18 | 173.17 | 180.97 | 180.97 | 59,742,200 |
| 09 Aug 2022 | 172.52 | 174.47 | 167.24 | 170.86 | 170.86 | 66,826,300 |
| 08 Aug 2022 | 175.02 | 182.39 | 172.42 | 177.93 | 177.93 | 98,185,900 |
| 05 Aug 2022 | 188.10 | 192.29 | 186.66 | 189.89 | 189.89 | 38,580,100 |
| 04 Aug 2022 | 188.49 | 192.74 | 187.60 | 192.15 | 192.15 | 40,965,200 |
| 03 Aug 2022 | 181.84 | 189.68 | 181.37 | 188.93 | 188.93 | 41,814,600 |
| 02 Aug 2022 | 181.22 | 189.38 | 180.92 | 185.26 | 185.26 | 48,952,700 |
| 01 Aug 2022 | 181.82 | 188.46 | 179.90 | 184.41 | 184.41 | 47,646,900 |
| 29 Jul 2022 | 178.13 | 182.44 | 176.92 | 181.63 | 181.63 | 43,520,200 |
| 28 Jul 2022 | 179.75 | 181.40 | 174.40 | 179.84 | 179.84 | 47,464,600 |
| 27 Jul 2022 | 170.32 | 179.36 | 169.13 | 177.90 | 177.90 | 56,977,600 |
| 26 Jul 2022 | 168.89 | 169.19 | 164.78 | 165.33 | 165.33 | 39,786,500 |
| 25 Jul 2022 | 170.19 | 171.24 | 166.49 | 170.24 | 170.24 | 48,074,800 |
| 22 Jul 2022 | 178.93 | 179.67 | 171.37 | 173.19 | 173.19 | 53,667,100 |
| 21 Jul 2022 | 178.85 | 181.44 | 175.45 | 180.50 | 180.50 | 55,704,900 |
| 20 Jul 2022 | 169.47 | 179.33 | 168.01 | 178.07 | 178.07 | 76,053,800 |
| 19 Jul 2022 | 164.86 | 171.10 | 161.72 | 169.92 | 169.92 | 70,236,600 |
| 18 Jul 2022 | 163.02 | 168.97 | 160.02 | 161.01 | 161.01 | 67,051,700 |
| 15 Jul 2022 | 156.59 | 157.82 | 154.45 | 157.62 | 157.62 | 38,593,500 |
| 14 Jul 2022 | 151.08 | 154.73 | 147.28 | 153.72 | 153.72 | 45,623,500 |
| 13 Jul 2022 | 145.90 | 153.75 | 144.65 | 151.64 | 151.64 | 52,191,800 |
| 12 Jul 2022 | 152.68 | 154.31 | 148.77 | 150.82 | 150.82 | 45,848,300 |
| 11 Jul 2022 | 155.26 | 155.27 | 150.38 | 151.52 | 151.52 | 43,732,100 |
| 08 Jul 2022 | 154.30 | 160.37 | 153.89 | 158.38 | 158.38 | 46,797,200 |
| 07 Jul 2022 | 154.56 | 159.45 | 153.89 | 158.58 | 158.58 | 49,290,300 |
| 06 Jul 2022 | 150.10 | 153.19 | 147.89 | 151.30 | 151.30 | 52,906,600 |
| 05 Jul 2022 | 141.75 | 149.71 | 140.55 | 149.64 | 149.64 | 65,139,700 |
| 01 Jul 2022 | 148.99 | 150.63 | 143.92 | 145.23 | 145.23 | 57,761,000 |
| 30 Jun 2022 | 153.61 | 155.67 | 148.62 | 151.59 | 151.59 | 68,607,000 |
| 29 Jun 2022 | 158.14 | 158.20 | 151.70 | 155.42 | 155.42 | 48,235,200 |
| 28 Jun 2022 | 169.00 | 172.02 | 159.45 | 159.82 | 159.82 | 46,114,900 |
| 27 Jun 2022 | 173.12 | 173.30 | 166.26 | 168.69 | 168.69 | 42,796,800 |
| 24 Jun 2022 | 165.00 | 171.40 | 163.10 | 171.26 | 171.26 | 47,215,300 |
| 23 Jun 2022 | 165.19 | 165.85 | 158.53 | 162.25 | 162.25 | 46,368,000 |
| 22 Jun 2022 | 162.26 | 166.62 | 161.80 | 163.60 | 163.60 | 43,713,500 |
| 21 Jun 2022 | 164.75 | 170.08 | 164.07 | 165.66 | 165.66 | 48,308,900 |
| 17 Jun 2022 | 156.48 | 159.95 | 153.28 | 158.80 | 158.80 | 63,033,400 |
| 16 Jun 2022 | 158.60 | 159.42 | 154.01 | 156.01 | 156.01 | 54,574,900 |
| 15 Jun 2022 | 160.95 | 168.68 | 159.26 | 165.27 | 165.27 | 56,393,600 |
| 14 Jun 2022 | 157.31 | 160.66 | 154.12 | 158.36 | 158.36 | 46,968,000 |
| 13 Jun 2022 | 160.00 | 163.12 | 156.06 | 156.47 | 156.47 | 60,415,300 |
| 10 Jun 2022 | 176.00 | 176.97 | 168.69 | 169.74 | 169.74 | 46,524,800 |
| 09 Jun 2022 | 184.81 | 189.33 | 180.41 | 180.48 | 180.48 | 39,557,400 |
| 08 Jun 2022 | 187.99 | 191.80 | 185.35 | 186.48 | 186.48 | 36,325,200 |
| 08 Jun 2022 | 0.04 Dividend | |||||
| 07 Jun 2022 | 184.72 | 190.00 | 181.88 | 189.26 | 189.22 | 38,891,400 |
| 06 Jun 2022 | 191.39 | 193.37 | 185.64 | 187.86 | 187.82 | 42,240,600 |
| 03 Jun 2022 | 190.82 | 193.32 | 185.22 | 187.20 | 187.16 | 59,877,900 |
| 02 Jun 2022 | 182.92 | 196.19 | 181.98 | 195.92 | 195.88 | 64,865,600 |
| 01 Jun 2022 | 187.24 | 190.53 | 181.22 | 183.20 | 183.16 | 54,451,400 |
| 31 May 2022 | 189.80 | 192.00 | 183.50 | 186.72 | 186.68 | 66,410,000 |
| 27 May 2022 | 181.86 | 188.81 | 181.00 | 188.11 | 188.07 | 73,837,900 |
| 26 May 2022 | 160.36 | 180.92 | 160.22 | 178.51 | 178.47 | 99,657,500 |
| 25 May 2022 | 160.20 | 171.11 | 160.00 | 169.75 | 169.71 | 78,113,200 |
| 24 May 2022 | 165.10 | 165.97 | 157.80 | 161.54 | 161.51 | 58,855,000 |
| 23 May 2022 | 162.74 | 169.15 | 161.79 | 168.98 | 168.94 | 63,988,900 |
| 20 May 2022 | 173.32 | 174.10 | 157.55 | 166.94 | 166.90 | 73,910,500 |
| 19 May 2022 | 169.37 | 176.87 | 167.34 | 171.24 | 171.20 | 62,131,000 |
| 18 May 2022 | 177.05 | 181.18 | 168.64 | 169.38 | 169.34 | 54,516,100 |
| 17 May 2022 | 180.74 | 183.71 | 176.34 | 181.77 | 181.73 | 58,583,000 |
| 16 May 2022 | 175.09 | 177.88 | 171.06 | 172.64 | 172.60 | 52,144,600 |
| 13 May 2022 | 167.88 | 179.28 | 165.93 | 177.06 | 177.02 | 67,043,700 |
| 12 May 2022 | 162.19 | 167.88 | 155.67 | 161.75 | 161.72 | 70,872,800 |
| 11 May 2022 | 173.47 | 177.53 | 165.68 | 166.30 | 166.26 | 67,016,700 |
| 10 May 2022 | 176.89 | 181.98 | 170.25 | 175.95 | 175.91 | 76,147,400 |
| 09 May 2022 | 180.34 | 182.55 | 168.27 | 169.50 | 169.46 | 64,445,500 |
| 06 May 2022 | 187.36 | 195.12 | 179.90 | 186.75 | 186.71 | 63,329,700 |
| 05 May 2022 | 198.67 | 199.25 | 185.00 | 188.44 | 188.40 | 62,633,100 |
| 04 May 2022 | 199.23 | 204.00 | 187.51 | 203.34 | 203.30 | 64,885,500 |
| 03 May 2022 | 194.00 | 198.25 | 191.33 | 196.02 | 195.98 | 47,575,100 |
| 02 May 2022 | 185.41 | 195.74 | 183.91 | 195.33 | 195.29 | 57,204,900 |
| 29 Apr 2022 | 194.02 | 201.28 | 185.17 | 185.47 | 185.43 | 50,043,500 |
| 28 Apr 2022 | 189.67 | 200.37 | 184.90 | 197.82 | 197.78 | 57,032,700 |
| 27 Apr 2022 | 185.98 | 191.67 | 182.90 | 184.15 | 184.11 | 49,946,000 |
| 26 Apr 2022 | 197.18 | 197.88 | 186.70 | 187.88 | 187.84 | 65,314,300 |
| 25 Apr 2022 | 192.02 | 199.45 | 190.96 | 199.02 | 198.98 | 64,156,600 |
| 22 Apr 2022 | 203.03 | 204.86 | 195.00 | 195.15 | 195.11 | 62,471,300 |
| 21 Apr 2022 | 217.09 | 223.92 | 200.00 | 201.83 | 201.79 | 65,620,900 |
| 20 Apr 2022 | 225.17 | 226.70 | 212.00 | 214.82 | 214.77 | 46,897,400 |
| 19 Apr 2022 | 217.20 | 223.73 | 213.14 | 221.98 | 221.93 | 51,278,100 |
| 18 Apr 2022 | 212.00 | 220.88 | 210.79 | 217.83 | 217.78 | 52,570,100 |
| 14 Apr 2022 | 225.05 | 227.77 | 211.63 | 212.58 | 212.54 | 56,909,700 |
| 13 Apr 2022 | 217.28 | 225.00 | 214.55 | 222.03 | 221.98 | 51,694,300 |
| 12 Apr 2022 | 225.37 | 227.25 | 212.82 | 215.04 | 214.99 | 66,225,800 |
| 11 Apr 2022 | 222.14 | 223.20 | 216.60 | 219.17 | 219.12 | 57,520,700 |
| 08 Apr 2022 | 239.17 | 239.23 | 230.62 | 231.19 | 231.14 | 52,478,100 |
| 07 Apr 2022 | 244.41 | 247.22 | 234.78 | 242.08 | 242.03 | 55,799,200 |
| 06 Apr 2022 | 249.34 | 253.00 | 240.03 | 244.07 | 244.02 | 70,383,300 |
| 05 Apr 2022 | 272.54 | 273.19 | 258.20 | 259.31 | 259.26 | 43,661,500 |
| 04 Apr 2022 | 267.28 | 275.58 | 266.13 | 273.60 | 273.54 | 39,712,000 |
| 01 Apr 2022 | 273.75 | 274.96 | 262.67 | 267.12 | 267.06 | 51,723,500 |
| 31 Mar 2022 | 277.82 | 282.48 | 272.70 | 272.86 | 272.80 | 52,344,000 |
| 30 Mar 2022 | 283.04 | 284.96 | 275.03 | 276.90 | 276.84 | 46,348,700 |
| 29 Mar 2022 | 286.95 | 289.46 | 279.80 | 286.56 | 286.50 | 48,898,400 |
| 28 Mar 2022 | 277.56 | 282.50 | 272.06 | 282.19 | 282.13 | 42,549,400 |
| 25 Mar 2022 | 278.86 | 283.58 | 272.71 | 276.92 | 276.86 | 57,901,600 |
| 24 Mar 2022 | 261.66 | 283.20 | 259.07 | 281.50 | 281.44 | 87,737,900 |
| 23 Mar 2022 | 261.26 | 266.12 | 255.75 | 256.34 | 256.29 | 50,212,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
