Mail

NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Aug 2019	168.40	170.59	161.64	162.44	162.44	14,201,400
22 Aug 2019	171.62	173.33	169.90	171.48	171.48	7,587,200
21 Aug 2019	170.53	173.45	169.66	171.23	171.23	10,681,100
20 Aug 2019	170.56	170.58	167.02	167.87	167.87	11,579,700
19 Aug 2019	164.12	171.42	163.47	170.78	170.78	20,377,800
16 Aug 2019	159.35	161.54	156.88	159.56	159.56	25,199,000
15 Aug 2019	150.83	151.63	147.39	148.77	148.77	11,930,000
14 Aug 2019	152.50	152.95	148.31	150.07	150.07	10,497,000
13 Aug 2019	151.39	157.90	149.82	156.05	156.05	8,798,900
12 Aug 2019	152.08	154.18	150.57	151.45	151.45	6,980,000
09 Aug 2019	156.61	156.75	152.15	154.18	154.18	8,545,400
08 Aug 2019	156.21	158.31	153.90	158.26	158.26	7,732,500
07 Aug 2019	149.90	154.37	149.20	153.89	153.89	9,314,000
06 Aug 2019	153.80	155.63	150.43	152.35	152.35	9,031,800
05 Aug 2019	153.80	153.85	148.90	150.79	150.79	14,728,900
02 Aug 2019	161.19	163.98	159.28	161.19	161.19	10,708,700
01 Aug 2019	169.14	172.78	162.82	164.92	164.92	10,530,300
31 Jul 2019	174.18	174.22	167.02	168.72	168.72	8,985,400
30 Jul 2019	172.95	175.94	172.37	175.45	175.45	4,944,300
29 Jul 2019	174.78	175.47	171.27	174.82	174.82	6,204,000
26 Jul 2019	174.47	176.95	174.47	175.07	175.07	6,854,000
25 Jul 2019	176.99	177.50	172.44	173.38	173.38	9,817,500
24 Jul 2019	177.40	178.89	174.34	178.66	178.66	9,155,900
23 Jul 2019	172.90	175.74	172.27	175.66	175.66	10,704,400
22 Jul 2019	169.30	171.84	169.00	171.32	171.32	7,898,500
19 Jul 2019	171.72	171.98	168.20	168.44	168.44	8,622,400
18 Jul 2019	170.13	172.71	167.85	170.18	170.18	11,079,500
17 Jul 2019	167.15	169.99	165.97	169.71	169.71	8,705,100
16 Jul 2019	166.67	168.17	164.84	167.08	167.08	8,536,100
15 Jul 2019	168.46	169.11	166.13	167.27	167.27	7,246,000
12 Jul 2019	167.40	170.47	167.40	167.61	167.61	12,659,800
11 Jul 2019	163.00	167.92	161.50	166.28	166.28	17,064,000
10 Jul 2019	159.06	162.37	158.50	160.06	160.06	11,301,900
09 Jul 2019	155.51	158.44	155.00	157.31	157.31	8,571,500
08 Jul 2019	157.83	158.59	156.00	157.21	157.21	8,244,700
05 Jul 2019	160.40	160.58	157.68	160.23	160.23	9,913,800
03 Jul 2019	163.17	163.40	160.34	162.75	162.75	6,165,900
02 Jul 2019	165.50	166.35	161.70	162.23	162.23	10,005,700
01 Jul 2019	172.57	173.95	164.66	166.17	166.17	17,788,300
28 Jun 2019	165.00	165.37	162.35	164.23	164.23	9,941,700
27 Jun 2019	162.71	164.00	161.26	163.23	163.23	11,136,000
26 Jun 2019	156.61	161.72	156.09	159.26	159.26	14,601,800
25 Jun 2019	152.86	155.88	151.37	151.48	151.48	7,796,700
24 Jun 2019	152.62	153.85	150.72	152.66	152.66	7,073,700
21 Jun 2019	153.50	155.48	151.50	151.76	151.76	10,860,700
20 Jun 2019	156.77	157.33	153.52	154.10	154.10	8,754,200
19 Jun 2019	154.30	154.76	152.07	153.12	153.12	8,291,100
18 Jun 2019	147.50	155.11	147.06	152.88	152.88	14,548,000
17 Jun 2019	144.57	146.52	143.65	145.03	145.03	6,901,000
14 Jun 2019	144.51	145.49	142.84	144.64	144.64	9,860,700
13 Jun 2019	147.09	149.00	146.38	148.26	148.26	7,702,000
12 Jun 2019	149.00	149.25	145.59	146.20	146.20	8,972,300
11 Jun 2019	150.84	152.36	149.16	150.75	150.75	9,596,800
10 Jun 2019	147.76	151.19	147.76	148.43	148.43	10,069,500
07 Jun 2019	144.02	146.88	143.25	145.50	145.50	8,721,400
06 Jun 2019	141.45	144.77	141.35	143.78	143.78	10,203,500
05 Jun 2019	145.97	146.19	139.82	141.28	141.28	12,790,400
04 Jun 2019	136.36	143.21	135.47	143.00	143.00	16,045,900
03 Jun 2019	135.91	137.47	132.60	133.78	133.78	11,966,100
31 May 2019	137.14	139.85	135.39	135.46	135.46	9,743,000
30 May 2019	140.31	141.75	137.57	139.11	139.11	9,857,500
30 May 2019	0.16 Dividend
29 May 2019	141.41	142.82	138.94	140.34	140.18	13,995,000
28 May 2019	145.86	147.18	143.25	143.33	143.17	10,708,900
24 May 2019	148.08	149.50	144.88	145.15	144.98	8,939,600
23 May 2019	149.69	149.69	144.91	147.32	147.15	14,796,100
22 May 2019	153.50	154.55	151.76	152.20	152.03	8,146,700
21 May 2019	154.20	155.70	152.64	155.06	154.88	9,046,200
20 May 2019	152.55	154.77	150.75	151.75	151.58	14,301,600
17 May 2019	158.50	163.71	154.94	156.53	156.35	25,551,700
16 May 2019	159.36	161.91	157.65	160.19	160.01	19,527,200
15 May 2019	159.80	161.05	157.41	159.58	159.40	12,558,000
14 May 2019	160.05	163.46	158.49	162.04	161.86	13,122,000
13 May 2019	163.50	164.43	157.81	158.45	158.27	16,422,800
10 May 2019	168.95	171.59	164.00	168.82	168.63	14,237,500
09 May 2019	171.14	171.53	165.40	170.19	170.00	16,506,200
08 May 2019	172.00	177.15	171.52	173.92	173.72	10,479,200
07 May 2019	177.90	177.90	171.17	173.11	172.91	13,880,500
06 May 2019	175.50	180.34	174.00	179.85	179.64	10,554,400
03 May 2019	183.53	183.93	180.53	183.01	182.80	8,420,600
02 May 2019	180.86	184.87	179.12	183.19	182.98	9,867,100
01 May 2019	183.11	184.81	180.46	180.47	180.26	8,857,000
30 Apr 2019	178.03	182.03	177.26	181.00	180.79	9,073,000
29 Apr 2019	178.41	180.45	175.50	179.33	179.13	9,798,000
26 Apr 2019	180.71	180.89	173.30	178.09	177.89	21,724,700
25 Apr 2019	189.55	190.45	183.70	186.91	186.70	12,482,400
24 Apr 2019	191.09	192.81	188.64	191.17	190.95	7,955,100
23 Apr 2019	189.00	191.93	188.61	190.67	190.45	8,671,400
22 Apr 2019	185.35	189.10	184.08	188.47	188.26	6,998,400
18 Apr 2019	187.56	188.93	185.18	186.30	186.09	9,524,700
17 Apr 2019	189.62	190.46	186.39	187.29	187.08	8,775,100
16 Apr 2019	186.28	188.97	184.96	188.21	188.00	9,874,100
15 Apr 2019	189.70	189.90	183.10	184.70	184.49	11,002,300
12 Apr 2019	193.10	193.26	189.66	190.01	189.79	11,792,700
11 Apr 2019	192.20	193.47	189.55	191.54	191.32	9,365,000
10 Apr 2019	189.23	193.14	189.05	192.10	191.88	11,119,300
09 Apr 2019	190.44	190.89	187.56	189.26	189.04	10,999,300
08 Apr 2019	189.72	192.80	188.75	191.79	191.57	10,604,800
05 Apr 2019	190.00	191.65	188.53	190.95	190.73	12,043,600
04 Apr 2019	188.00	189.97	185.73	188.26	188.05	11,434,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes