NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020423.55426.21415.15419.17419.1712,433,700
09 Jul 2020415.21422.80409.34420.36420.3612,363,700
08 Jul 2020399.75409.00398.62408.64408.649,137,000
07 Jul 2020397.85402.80394.03394.87394.878,945,000
06 Jul 2020389.67396.35388.50393.57393.577,897,300
02 Jul 2020385.56389.50383.13384.49384.499,101,400
01 Jul 2020380.83383.03376.52381.20381.208,166,200
30 Jun 2020372.56381.05370.66379.91379.919,197,300
29 Jun 2020366.79368.18356.00368.00368.008,556,200
26 Jun 2020380.00380.00365.00366.20366.2014,802,100
25 Jun 2020374.23380.20367.29379.60379.609,401,800
24 Jun 2020379.05382.26365.78369.42369.4211,234,300
23 Jun 2020382.04385.70376.30378.00378.009,377,700
22 Jun 2020372.00381.25370.93381.07381.079,961,700
19 Jun 2020369.70377.80369.09370.45370.4513,104,000
18 Jun 2020369.08371.30364.58368.72368.726,360,200
17 Jun 2020364.55371.96362.81369.44369.4410,188,300
16 Jun 2020369.00370.67353.55362.74362.7413,392,900
15 Jun 2020352.61367.29349.75366.95366.9510,000,100
12 Jun 2020366.50367.49348.13357.30357.3014,252,900
11 Jun 2020366.00370.45351.44351.85351.8514,591,300
10 Jun 2020366.71380.00366.14374.67374.6715,804,500
09 Jun 2020352.00364.39350.05361.84361.8411,712,200
08 Jun 2020355.09355.59347.43352.20352.209,693,400
05 Jun 2020351.78359.88348.32356.80356.8012,043,700
04 Jun 2020349.12357.73347.10350.66350.6610,607,000
04 Jun 20200.16 Dividend
03 Jun 2020352.89354.65348.00350.78350.629,136,000
02 Jun 2020351.85353.49346.32353.01352.859,783,000
01 Jun 2020353.33353.63347.58352.25352.099,746,900
29 May 2020342.18355.02339.40355.02354.8618,648,000
28 May 2020336.49350.42335.17339.48339.3318,372,400
27 May 2020345.00345.31319.87341.01340.8529,397,300
26 May 2020366.27367.27346.88348.71348.5519,269,500
22 May 2020353.01363.72348.53361.05360.8925,969,100
21 May 2020362.06362.10349.50351.01350.8519,026,700
20 May 2020359.64361.72355.55358.80358.6414,688,400
19 May 2020351.61363.50350.51352.22352.0617,933,000
18 May 2020350.42356.66347.22350.01349.8519,410,100
15 May 2020315.59340.02314.96339.63339.4824,691,500
14 May 2020313.67321.44307.50321.22321.0715,057,800
13 May 2020316.70323.14303.79311.20311.0615,646,300
12 May 2020324.94326.90311.71312.10311.9612,326,500
11 May 2020312.30324.50311.15322.62322.4711,705,900
08 May 2020307.75312.75306.39312.50312.368,497,700
07 May 2020303.38307.41301.32304.87304.739,343,300
06 May 2020296.93302.00295.41297.79297.658,086,600
05 May 2020295.47300.27291.29293.74293.619,222,400
04 May 2020280.88291.84280.88291.29291.167,938,900
01 May 2020284.35288.90280.84282.78282.658,552,400
30 Apr 2020296.29298.46291.72292.28292.159,372,900
29 Apr 2020296.77300.58293.75298.46298.329,479,000
28 Apr 2020303.00304.20291.14291.36291.2311,072,600
27 Apr 2020294.99303.50294.00297.08296.9411,984,700
24 Apr 2020283.60289.67280.60289.59289.468,816,100
23 Apr 2020287.84293.14283.00284.01283.8810,604,000
22 Apr 2020277.23287.87275.40286.15286.0212,118,200
21 Apr 2020282.31284.77267.11269.51269.3918,379,000
20 Apr 2020287.24293.50285.27287.05286.9211,234,700
17 Apr 2020298.00298.86286.94292.32292.1913,478,000
16 Apr 2020287.08299.00286.55294.70294.5718,640,500
15 Apr 2020277.20284.17275.38280.84280.719,153,700
14 Apr 2020275.00285.32273.89283.95283.8213,273,700
13 Apr 2020260.55270.20257.00269.85269.739,960,200
09 Apr 2020272.00272.92260.42262.95262.8313,156,200
08 Apr 2020263.41267.95260.60266.95266.8313,561,100
07 Apr 2020277.30278.25257.30259.03258.9119,613,000
06 Apr 2020255.24269.88252.93268.40268.2818,197,100
03 Apr 2020253.96255.63238.39243.91243.8016,580,300
02 Apr 2020244.24256.00242.31255.47255.3516,894,100
01 Apr 2020255.65261.53241.28243.07242.9616,422,800
31 Mar 2020267.20275.40257.75263.60263.4823,749,000
30 Mar 2020255.36265.96253.59265.59265.4715,056,300
27 Mar 2020250.00263.12248.68252.73252.6115,970,700
26 Mar 2020253.94262.22250.00257.24257.1217,402,700
25 Mar 2020253.80261.82243.66245.62245.5119,835,800
24 Mar 2020229.00252.66228.05249.18249.0727,541,100
23 Mar 2020205.71216.48198.52212.69212.5916,096,900
20 Mar 2020219.00230.32205.13205.75205.6620,115,900
19 Mar 2020201.96216.73193.39212.97212.8719,137,800
18 Mar 2020200.10209.94180.68202.82202.7321,856,700
17 Mar 2020200.91220.86191.00217.27217.1720,840,800
16 Mar 2020212.41226.10194.00196.40196.3118,174,300
13 Mar 2020230.50241.02219.61240.84240.7315,870,900
12 Mar 2020225.46236.12215.80216.31216.2120,413,500
11 Mar 2020255.46256.60242.57246.47246.3612,499,100
10 Mar 2020256.54261.08245.99261.08260.9614,516,200
09 Mar 2020239.90259.40238.18245.44245.3315,354,000
06 Mar 2020266.08268.39258.00266.04265.9212,885,300
05 Mar 2020276.50283.20271.50273.29273.1713,508,200
04 Mar 2020270.20284.89267.20284.51284.3814,935,200
03 Mar 2020278.67281.07262.46265.89265.7716,319,800
02 Mar 2020276.90277.59261.00276.43276.3022,268,600
28 Feb 2020242.46272.46241.79270.07269.9528,366,900
27 Feb 2020254.90267.00248.89252.60252.4822,589,300
27 Feb 20200.16 Dividend
26 Feb 2020262.06275.45262.00267.65267.3718,693,300
25 Feb 2020276.30278.79257.96262.05261.7726,387,400
24 Feb 2020270.19281.87268.00273.28272.9921,422,900
21 Feb 2020304.19305.20290.66294.07293.7619,204,500
*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