NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 2019207.07214.55206.56211.18211.1811,814,700
19 Nov 2019211.03211.98205.65207.99207.9910,364,100
18 Nov 2019203.89213.35203.77212.28212.2814,364,700
15 Nov 2019209.70211.78200.64204.19204.1926,340,700
14 Nov 2019208.93209.88206.52209.79209.7912,952,000
13 Nov 2019208.35209.46205.90208.57208.577,504,700
12 Nov 2019209.72211.86208.31209.61209.617,087,600
11 Nov 2019207.75209.11204.28208.18208.186,085,900
08 Nov 2019207.66209.05206.15207.78207.784,727,500
07 Nov 2019211.11211.70206.54208.34208.347,008,500
06 Nov 2019208.64209.67204.11207.63207.636,725,300
05 Nov 2019210.49211.54207.68209.61209.617,521,700
04 Nov 2019205.85211.00204.92210.50210.509,417,900
01 Nov 2019199.60203.89198.59202.59202.597,091,000
31 Oct 2019202.16203.00197.81201.02201.025,243,300
30 Oct 2019204.00204.23200.26203.00203.005,149,000
29 Oct 2019206.23206.49202.14202.92202.925,280,900
28 Oct 2019206.30208.90205.12206.79206.798,269,800
25 Oct 2019200.10205.38199.79204.54204.5410,577,300
24 Oct 2019196.75198.21195.38196.86196.865,800,500
23 Oct 2019192.31195.66191.03195.09195.096,997,900
22 Oct 2019198.30202.53195.30195.61195.618,218,000
21 Oct 2019192.96196.55192.20196.01196.016,546,700
18 Oct 2019194.31195.62187.50190.49190.497,686,000
17 Oct 2019196.00197.81192.10194.29194.296,585,900
16 Oct 2019195.00199.22193.75194.21194.2110,723,600
15 Oct 2019190.16199.29189.60196.37196.3716,603,100
14 Oct 2019185.64187.37184.39186.53186.535,001,000
11 Oct 2019186.41189.34185.65185.99185.9911,160,100
10 Oct 2019180.62185.08180.41183.03183.037,728,100
09 Oct 2019180.32182.70179.16180.71180.717,310,300
08 Oct 2019180.64180.64176.50177.23177.2311,110,900
07 Oct 2019184.58188.34184.23184.33184.3312,024,600
04 Oct 2019181.40183.15178.78181.97181.976,638,100
03 Oct 2019173.22181.56172.00181.31181.3111,264,700
02 Oct 2019173.12173.60170.13173.04173.047,334,300
01 Oct 2019175.00181.00173.81174.00174.009,150,200
30 Sep 2019172.80174.48171.54174.07174.074,654,600
27 Sep 2019175.66177.70169.32171.76171.769,051,400
26 Sep 2019177.84178.19175.29177.34177.345,864,100
25 Sep 2019172.51179.02170.71178.23178.237,710,800
24 Sep 2019176.10177.29171.10172.53172.537,931,700
23 Sep 2019172.70176.67172.55174.84174.846,242,800
20 Sep 2019176.90177.85172.28172.69172.698,756,100
19 Sep 2019180.22180.96176.51176.94176.946,136,900
18 Sep 2019180.79181.42176.50179.98179.986,453,800
17 Sep 2019180.48181.24178.61181.07181.075,576,200
16 Sep 2019178.92181.60178.50180.21180.215,795,800
13 Sep 2019181.59183.08180.18181.94181.948,114,800
12 Sep 2019186.20188.40183.95184.27184.278,196,000
11 Sep 2019183.77186.27182.60184.33184.339,037,800
10 Sep 2019179.18184.25178.79183.18183.188,820,300
09 Sep 2019179.90183.98179.84180.50180.5010,438,100
06 Sep 2019178.80181.09177.12178.65178.659,424,400
05 Sep 2019172.87179.99172.80179.74179.7417,391,900
04 Sep 2019166.61169.06166.61168.76168.765,693,200
03 Sep 2019164.58165.91163.25164.17164.177,403,500
30 Aug 2019168.86170.86166.78167.51167.517,265,400
29 Aug 2019164.90168.30164.76167.00167.008,949,400
28 Aug 2019160.58163.34159.00161.22161.226,390,300
28 Aug 20190.16 Dividend
27 Aug 2019166.99167.10160.62161.80161.647,274,200
26 Aug 2019165.61166.58163.91165.45165.297,955,200
23 Aug 2019168.40170.59161.64162.44162.2814,201,400
22 Aug 2019171.62173.33169.90171.48171.317,587,200
21 Aug 2019170.53173.45169.66171.23171.0610,681,100
20 Aug 2019170.56170.58167.02167.87167.7011,579,700
19 Aug 2019164.12171.42163.47170.78170.6120,377,800
16 Aug 2019159.35161.54156.88159.56159.4025,199,000
15 Aug 2019150.83151.63147.39148.77148.6211,930,000
14 Aug 2019152.50152.95148.31150.07149.9210,497,000
13 Aug 2019151.39157.90149.82156.05155.908,798,900
12 Aug 2019152.08154.18150.57151.45151.306,980,000
09 Aug 2019156.61156.75152.15154.18154.038,545,400
08 Aug 2019156.21158.31153.90158.26158.107,732,500
07 Aug 2019149.90154.37149.20153.89153.749,314,000
06 Aug 2019153.80155.63150.43152.35152.209,031,800
05 Aug 2019153.80153.85148.90150.79150.6414,728,900
02 Aug 2019161.19163.98159.28161.19161.0310,708,700
01 Aug 2019169.14172.78162.82164.92164.7610,530,300
31 Jul 2019174.18174.22167.02168.72168.558,985,400
30 Jul 2019172.95175.94172.37175.45175.284,944,300
29 Jul 2019174.78175.47171.27174.82174.656,204,000
26 Jul 2019174.47176.95174.47175.07174.906,854,000
25 Jul 2019176.99177.50172.44173.38173.219,817,500
24 Jul 2019177.40178.89174.34178.66178.489,155,900
23 Jul 2019172.90175.74172.27175.66175.4910,704,400
22 Jul 2019169.30171.84169.00171.32171.157,898,500
19 Jul 2019171.72171.98168.20168.44168.278,622,400
18 Jul 2019170.13172.71167.85170.18170.0111,054,800
17 Jul 2019167.15169.99165.97169.71169.548,705,100
16 Jul 2019166.67168.17164.84167.08166.918,536,100
15 Jul 2019168.46169.11166.13167.27167.107,246,000
12 Jul 2019167.40170.47167.40167.61167.4412,659,800
11 Jul 2019163.00167.92161.50166.28166.1217,064,000
10 Jul 2019159.06162.37158.50160.06159.9011,301,900
09 Jul 2019155.51158.44155.00157.31157.158,571,500
08 Jul 2019157.83158.59156.00157.21157.058,244,700
05 Jul 2019160.40160.58157.68160.23160.079,913,800
03 Jul 2019163.17163.40160.34162.75162.596,165,900
*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