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 |
|---|---|---|---|---|---|---|
| 20 Nov 2019 | 207.07 | 214.55 | 206.56 | 211.18 | 211.18 | 11,814,700 |
| 19 Nov 2019 | 211.03 | 211.98 | 205.65 | 207.99 | 207.99 | 10,364,100 |
| 18 Nov 2019 | 203.89 | 213.35 | 203.77 | 212.28 | 212.28 | 14,364,700 |
| 15 Nov 2019 | 209.70 | 211.78 | 200.64 | 204.19 | 204.19 | 26,340,700 |
| 14 Nov 2019 | 208.93 | 209.88 | 206.52 | 209.79 | 209.79 | 12,952,000 |
| 13 Nov 2019 | 208.35 | 209.46 | 205.90 | 208.57 | 208.57 | 7,504,700 |
| 12 Nov 2019 | 209.72 | 211.86 | 208.31 | 209.61 | 209.61 | 7,087,600 |
| 11 Nov 2019 | 207.75 | 209.11 | 204.28 | 208.18 | 208.18 | 6,085,900 |
| 08 Nov 2019 | 207.66 | 209.05 | 206.15 | 207.78 | 207.78 | 4,727,500 |
| 07 Nov 2019 | 211.11 | 211.70 | 206.54 | 208.34 | 208.34 | 7,008,500 |
| 06 Nov 2019 | 208.64 | 209.67 | 204.11 | 207.63 | 207.63 | 6,725,300 |
| 05 Nov 2019 | 210.49 | 211.54 | 207.68 | 209.61 | 209.61 | 7,521,700 |
| 04 Nov 2019 | 205.85 | 211.00 | 204.92 | 210.50 | 210.50 | 9,417,900 |
| 01 Nov 2019 | 199.60 | 203.89 | 198.59 | 202.59 | 202.59 | 7,091,000 |
| 31 Oct 2019 | 202.16 | 203.00 | 197.81 | 201.02 | 201.02 | 5,243,300 |
| 30 Oct 2019 | 204.00 | 204.23 | 200.26 | 203.00 | 203.00 | 5,149,000 |
| 29 Oct 2019 | 206.23 | 206.49 | 202.14 | 202.92 | 202.92 | 5,280,900 |
| 28 Oct 2019 | 206.30 | 208.90 | 205.12 | 206.79 | 206.79 | 8,269,800 |
| 25 Oct 2019 | 200.10 | 205.38 | 199.79 | 204.54 | 204.54 | 10,577,300 |
| 24 Oct 2019 | 196.75 | 198.21 | 195.38 | 196.86 | 196.86 | 5,800,500 |
| 23 Oct 2019 | 192.31 | 195.66 | 191.03 | 195.09 | 195.09 | 6,997,900 |
| 22 Oct 2019 | 198.30 | 202.53 | 195.30 | 195.61 | 195.61 | 8,218,000 |
| 21 Oct 2019 | 192.96 | 196.55 | 192.20 | 196.01 | 196.01 | 6,546,700 |
| 18 Oct 2019 | 194.31 | 195.62 | 187.50 | 190.49 | 190.49 | 7,686,000 |
| 17 Oct 2019 | 196.00 | 197.81 | 192.10 | 194.29 | 194.29 | 6,585,900 |
| 16 Oct 2019 | 195.00 | 199.22 | 193.75 | 194.21 | 194.21 | 10,723,600 |
| 15 Oct 2019 | 190.16 | 199.29 | 189.60 | 196.37 | 196.37 | 16,603,100 |
| 14 Oct 2019 | 185.64 | 187.37 | 184.39 | 186.53 | 186.53 | 5,001,000 |
| 11 Oct 2019 | 186.41 | 189.34 | 185.65 | 185.99 | 185.99 | 11,160,100 |
| 10 Oct 2019 | 180.62 | 185.08 | 180.41 | 183.03 | 183.03 | 7,728,100 |
| 09 Oct 2019 | 180.32 | 182.70 | 179.16 | 180.71 | 180.71 | 7,310,300 |
| 08 Oct 2019 | 180.64 | 180.64 | 176.50 | 177.23 | 177.23 | 11,110,900 |
| 07 Oct 2019 | 184.58 | 188.34 | 184.23 | 184.33 | 184.33 | 12,024,600 |
| 04 Oct 2019 | 181.40 | 183.15 | 178.78 | 181.97 | 181.97 | 6,638,100 |
| 03 Oct 2019 | 173.22 | 181.56 | 172.00 | 181.31 | 181.31 | 11,264,700 |
| 02 Oct 2019 | 173.12 | 173.60 | 170.13 | 173.04 | 173.04 | 7,334,300 |
| 01 Oct 2019 | 175.00 | 181.00 | 173.81 | 174.00 | 174.00 | 9,150,200 |
| 30 Sep 2019 | 172.80 | 174.48 | 171.54 | 174.07 | 174.07 | 4,654,600 |
| 27 Sep 2019 | 175.66 | 177.70 | 169.32 | 171.76 | 171.76 | 9,051,400 |
| 26 Sep 2019 | 177.84 | 178.19 | 175.29 | 177.34 | 177.34 | 5,864,100 |
| 25 Sep 2019 | 172.51 | 179.02 | 170.71 | 178.23 | 178.23 | 7,710,800 |
| 24 Sep 2019 | 176.10 | 177.29 | 171.10 | 172.53 | 172.53 | 7,931,700 |
| 23 Sep 2019 | 172.70 | 176.67 | 172.55 | 174.84 | 174.84 | 6,242,800 |
| 20 Sep 2019 | 176.90 | 177.85 | 172.28 | 172.69 | 172.69 | 8,756,100 |
| 19 Sep 2019 | 180.22 | 180.96 | 176.51 | 176.94 | 176.94 | 6,136,900 |
| 18 Sep 2019 | 180.79 | 181.42 | 176.50 | 179.98 | 179.98 | 6,453,800 |
| 17 Sep 2019 | 180.48 | 181.24 | 178.61 | 181.07 | 181.07 | 5,576,200 |
| 16 Sep 2019 | 178.92 | 181.60 | 178.50 | 180.21 | 180.21 | 5,795,800 |
| 13 Sep 2019 | 181.59 | 183.08 | 180.18 | 181.94 | 181.94 | 8,114,800 |
| 12 Sep 2019 | 186.20 | 188.40 | 183.95 | 184.27 | 184.27 | 8,196,000 |
| 11 Sep 2019 | 183.77 | 186.27 | 182.60 | 184.33 | 184.33 | 9,037,800 |
| 10 Sep 2019 | 179.18 | 184.25 | 178.79 | 183.18 | 183.18 | 8,820,300 |
| 09 Sep 2019 | 179.90 | 183.98 | 179.84 | 180.50 | 180.50 | 10,438,100 |
| 06 Sep 2019 | 178.80 | 181.09 | 177.12 | 178.65 | 178.65 | 9,424,400 |
| 05 Sep 2019 | 172.87 | 179.99 | 172.80 | 179.74 | 179.74 | 17,391,900 |
| 04 Sep 2019 | 166.61 | 169.06 | 166.61 | 168.76 | 168.76 | 5,693,200 |
| 03 Sep 2019 | 164.58 | 165.91 | 163.25 | 164.17 | 164.17 | 7,403,500 |
| 30 Aug 2019 | 168.86 | 170.86 | 166.78 | 167.51 | 167.51 | 7,265,400 |
| 29 Aug 2019 | 164.90 | 168.30 | 164.76 | 167.00 | 167.00 | 8,949,400 |
| 28 Aug 2019 | 160.58 | 163.34 | 159.00 | 161.22 | 161.22 | 6,390,300 |
| 28 Aug 2019 | 0.16 Dividend | |||||
| 27 Aug 2019 | 166.99 | 167.10 | 160.62 | 161.80 | 161.64 | 7,274,200 |
| 26 Aug 2019 | 165.61 | 166.58 | 163.91 | 165.45 | 165.29 | 7,955,200 |
| 23 Aug 2019 | 168.40 | 170.59 | 161.64 | 162.44 | 162.28 | 14,201,400 |
| 22 Aug 2019 | 171.62 | 173.33 | 169.90 | 171.48 | 171.31 | 7,587,200 |
| 21 Aug 2019 | 170.53 | 173.45 | 169.66 | 171.23 | 171.06 | 10,681,100 |
| 20 Aug 2019 | 170.56 | 170.58 | 167.02 | 167.87 | 167.70 | 11,579,700 |
| 19 Aug 2019 | 164.12 | 171.42 | 163.47 | 170.78 | 170.61 | 20,377,800 |
| 16 Aug 2019 | 159.35 | 161.54 | 156.88 | 159.56 | 159.40 | 25,199,000 |
| 15 Aug 2019 | 150.83 | 151.63 | 147.39 | 148.77 | 148.62 | 11,930,000 |
| 14 Aug 2019 | 152.50 | 152.95 | 148.31 | 150.07 | 149.92 | 10,497,000 |
| 13 Aug 2019 | 151.39 | 157.90 | 149.82 | 156.05 | 155.90 | 8,798,900 |
| 12 Aug 2019 | 152.08 | 154.18 | 150.57 | 151.45 | 151.30 | 6,980,000 |
| 09 Aug 2019 | 156.61 | 156.75 | 152.15 | 154.18 | 154.03 | 8,545,400 |
| 08 Aug 2019 | 156.21 | 158.31 | 153.90 | 158.26 | 158.10 | 7,732,500 |
| 07 Aug 2019 | 149.90 | 154.37 | 149.20 | 153.89 | 153.74 | 9,314,000 |
| 06 Aug 2019 | 153.80 | 155.63 | 150.43 | 152.35 | 152.20 | 9,031,800 |
| 05 Aug 2019 | 153.80 | 153.85 | 148.90 | 150.79 | 150.64 | 14,728,900 |
| 02 Aug 2019 | 161.19 | 163.98 | 159.28 | 161.19 | 161.03 | 10,708,700 |
| 01 Aug 2019 | 169.14 | 172.78 | 162.82 | 164.92 | 164.76 | 10,530,300 |
| 31 Jul 2019 | 174.18 | 174.22 | 167.02 | 168.72 | 168.55 | 8,985,400 |
| 30 Jul 2019 | 172.95 | 175.94 | 172.37 | 175.45 | 175.28 | 4,944,300 |
| 29 Jul 2019 | 174.78 | 175.47 | 171.27 | 174.82 | 174.65 | 6,204,000 |
| 26 Jul 2019 | 174.47 | 176.95 | 174.47 | 175.07 | 174.90 | 6,854,000 |
| 25 Jul 2019 | 176.99 | 177.50 | 172.44 | 173.38 | 173.21 | 9,817,500 |
| 24 Jul 2019 | 177.40 | 178.89 | 174.34 | 178.66 | 178.48 | 9,155,900 |
| 23 Jul 2019 | 172.90 | 175.74 | 172.27 | 175.66 | 175.49 | 10,704,400 |
| 22 Jul 2019 | 169.30 | 171.84 | 169.00 | 171.32 | 171.15 | 7,898,500 |
| 19 Jul 2019 | 171.72 | 171.98 | 168.20 | 168.44 | 168.27 | 8,622,400 |
| 18 Jul 2019 | 170.13 | 172.71 | 167.85 | 170.18 | 170.01 | 11,054,800 |
| 17 Jul 2019 | 167.15 | 169.99 | 165.97 | 169.71 | 169.54 | 8,705,100 |
| 16 Jul 2019 | 166.67 | 168.17 | 164.84 | 167.08 | 166.91 | 8,536,100 |
| 15 Jul 2019 | 168.46 | 169.11 | 166.13 | 167.27 | 167.10 | 7,246,000 |
| 12 Jul 2019 | 167.40 | 170.47 | 167.40 | 167.61 | 167.44 | 12,659,800 |
| 11 Jul 2019 | 163.00 | 167.92 | 161.50 | 166.28 | 166.12 | 17,064,000 |
| 10 Jul 2019 | 159.06 | 162.37 | 158.50 | 160.06 | 159.90 | 11,301,900 |
| 09 Jul 2019 | 155.51 | 158.44 | 155.00 | 157.31 | 157.15 | 8,571,500 |
| 08 Jul 2019 | 157.83 | 158.59 | 156.00 | 157.21 | 157.05 | 8,244,700 |
| 05 Jul 2019 | 160.40 | 160.58 | 157.68 | 160.23 | 160.07 | 9,913,800 |
| 03 Jul 2019 | 163.17 | 163.40 | 160.34 | 162.75 | 162.59 | 6,165,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...