NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 400.97 | 405.00 | 390.58 | 393.27 | 393.27 | 48,165,500 |
| 01 Jun 2023 | 384.89 | 400.50 | 383.40 | 397.70 | 397.70 | 63,587,300 |
| 31 May 2023 | 394.88 | 402.95 | 378.22 | 378.34 | 378.34 | 100,258,000 |
| 30 May 2023 | 405.95 | 419.38 | 399.49 | 401.11 | 401.11 | 92,340,100 |
| 26 May 2023 | 378.90 | 391.70 | 375.50 | 389.46 | 389.46 | 71,439,700 |
| 25 May 2023 | 385.23 | 394.80 | 366.35 | 379.80 | 379.80 | 154,391,100 |
| 24 May 2023 | 302.10 | 306.07 | 298.06 | 305.38 | 305.38 | 72,141,900 |
| 23 May 2023 | 310.00 | 312.88 | 306.31 | 306.88 | 306.88 | 35,625,300 |
| 22 May 2023 | 309.01 | 315.20 | 306.80 | 311.76 | 311.76 | 37,200,000 |
| 19 May 2023 | 315.36 | 315.80 | 309.16 | 312.64 | 312.64 | 47,312,400 |
| 18 May 2023 | 304.10 | 318.28 | 303.20 | 316.78 | 316.78 | 74,872,500 |
| 17 May 2023 | 295.84 | 301.99 | 294.30 | 301.78 | 301.78 | 43,253,500 |
| 16 May 2023 | 288.41 | 298.70 | 288.32 | 292.13 | 292.13 | 44,940,500 |
| 15 May 2023 | 285.08 | 289.69 | 281.52 | 289.53 | 289.53 | 29,392,600 |
| 12 May 2023 | 285.29 | 287.80 | 280.46 | 283.40 | 283.40 | 27,402,700 |
| 11 May 2023 | 288.96 | 289.50 | 282.46 | 285.78 | 285.78 | 32,214,900 |
| 10 May 2023 | 290.05 | 291.13 | 284.61 | 288.85 | 288.85 | 36,935,000 |
| 09 May 2023 | 288.99 | 289.73 | 284.50 | 285.71 | 285.71 | 31,486,900 |
| 08 May 2023 | 285.22 | 292.20 | 283.50 | 291.51 | 291.51 | 34,497,900 |
| 05 May 2023 | 278.26 | 287.55 | 277.31 | 286.80 | 286.80 | 36,101,400 |
| 04 May 2023 | 276.51 | 278.59 | 272.40 | 275.62 | 275.62 | 32,185,000 |
| 03 May 2023 | 278.40 | 283.67 | 274.72 | 278.02 | 278.02 | 38,338,700 |
| 02 May 2023 | 286.80 | 288.36 | 280.83 | 282.10 | 282.10 | 40,273,000 |
| 01 May 2023 | 278.40 | 290.58 | 277.80 | 289.10 | 289.10 | 57,032,900 |
| 28 Apr 2023 | 272.25 | 277.58 | 270.71 | 277.49 | 277.49 | 29,168,700 |
| 27 Apr 2023 | 273.63 | 274.95 | 266.25 | 272.26 | 272.26 | 37,716,100 |
| 26 Apr 2023 | 270.02 | 273.30 | 267.05 | 269.56 | 269.56 | 40,633,700 |
| 25 Apr 2023 | 270.78 | 272.47 | 262.25 | 262.41 | 262.41 | 37,852,700 |
| 24 Apr 2023 | 270.13 | 273.66 | 266.71 | 270.42 | 270.42 | 33,928,200 |
| 21 Apr 2023 | 269.52 | 271.83 | 267.22 | 271.19 | 271.19 | 34,510,300 |
| 20 Apr 2023 | 276.71 | 280.30 | 270.00 | 271.04 | 271.04 | 42,771,300 |
| 19 Apr 2023 | 273.61 | 280.00 | 272.32 | 279.31 | 279.31 | 35,866,000 |
| 18 Apr 2023 | 275.33 | 281.10 | 273.57 | 276.67 | 276.67 | 60,481,200 |
| 17 Apr 2023 | 265.65 | 270.06 | 264.33 | 270.02 | 270.02 | 32,147,100 |
| 14 Apr 2023 | 265.04 | 268.83 | 262.20 | 267.58 | 267.58 | 39,566,000 |
| 13 Apr 2023 | 267.34 | 268.87 | 263.29 | 264.63 | 264.63 | 35,361,500 |
| 12 Apr 2023 | 273.70 | 274.68 | 264.48 | 264.95 | 264.95 | 44,625,900 |
| 11 Apr 2023 | 277.24 | 277.90 | 271.26 | 271.69 | 271.69 | 31,437,800 |
| 10 Apr 2023 | 268.23 | 276.21 | 266.69 | 275.79 | 275.79 | 39,527,900 |
| 06 Apr 2023 | 265.84 | 270.80 | 264.27 | 270.37 | 270.37 | 39,765,400 |
| 05 Apr 2023 | 268.29 | 269.98 | 263.95 | 268.81 | 268.81 | 51,501,500 |
| 04 Apr 2023 | 279.66 | 280.00 | 273.07 | 274.53 | 274.53 | 36,859,200 |
| 03 Apr 2023 | 275.09 | 280.00 | 273.36 | 279.65 | 279.65 | 39,871,600 |
| 31 Mar 2023 | 271.40 | 278.34 | 271.05 | 277.77 | 277.77 | 43,393,300 |
| 30 Mar 2023 | 272.29 | 274.99 | 271.02 | 273.83 | 273.83 | 36,451,600 |
| 29 Mar 2023 | 268.25 | 270.78 | 265.97 | 269.84 | 269.84 | 39,369,400 |
| 28 Mar 2023 | 264.47 | 265.13 | 258.50 | 264.10 | 264.10 | 35,610,400 |
| 27 Mar 2023 | 268.37 | 270.00 | 263.65 | 265.31 | 265.31 | 36,102,600 |
| 24 Mar 2023 | 270.31 | 271.67 | 263.55 | 267.79 | 267.79 | 45,492,000 |
| 23 Mar 2023 | 271.15 | 274.99 | 266.90 | 271.91 | 271.91 | 56,488,900 |
| 22 Mar 2023 | 264.25 | 275.89 | 262.37 | 264.68 | 264.68 | 79,729,500 |
| 21 Mar 2023 | 261.80 | 263.92 | 253.81 | 261.99 | 261.99 | 54,740,800 |
| 20 Mar 2023 | 256.15 | 260.24 | 251.30 | 259.00 | 259.00 | 43,274,700 |
| 17 Mar 2023 | 259.82 | 263.99 | 256.68 | 257.25 | 257.25 | 84,854,700 |
| 16 Mar 2023 | 240.27 | 255.88 | 238.94 | 255.41 | 255.41 | 58,325,300 |
| 15 Mar 2023 | 237.61 | 242.86 | 233.60 | 242.28 | 242.28 | 52,448,600 |
| 14 Mar 2023 | 234.96 | 242.19 | 234.60 | 240.63 | 240.63 | 47,491,000 |
| 13 Mar 2023 | 227.52 | 232.98 | 222.97 | 229.66 | 229.66 | 42,189,000 |
| 10 Mar 2023 | 234.09 | 236.27 | 227.26 | 229.65 | 229.65 | 47,486,600 |
| 09 Mar 2023 | 241.75 | 244.54 | 233.83 | 234.36 | 234.36 | 50,125,700 |
| 08 Mar 2023 | 234.87 | 242.00 | 234.24 | 241.81 | 241.81 | 51,357,300 |
| 07 Mar 2023 | 236.00 | 241.25 | 232.41 | 232.88 | 232.88 | 51,515,400 |
| 07 Mar 2023 | 0.04 Dividend | |||||
| 06 Mar 2023 | 238.91 | 242.48 | 234.87 | 235.54 | 235.50 | 43,742,900 |
| 03 Mar 2023 | 233.20 | 239.00 | 231.30 | 238.90 | 238.86 | 41,239,300 |
| 02 Mar 2023 | 224.88 | 233.80 | 224.32 | 233.14 | 233.10 | 38,941,500 |
| 01 Mar 2023 | 231.92 | 232.56 | 225.08 | 226.98 | 226.94 | 46,002,600 |
| 28 Feb 2023 | 233.72 | 238.25 | 232.06 | 232.16 | 232.12 | 45,596,300 |
| 27 Feb 2023 | 236.70 | 238.80 | 234.54 | 235.01 | 234.97 | 45,299,400 |
| 24 Feb 2023 | 232.25 | 234.74 | 229.47 | 232.86 | 232.82 | 58,971,600 |
| 23 Feb 2023 | 234.40 | 238.88 | 230.25 | 236.64 | 236.60 | 111,799,500 |
| 22 Feb 2023 | 207.07 | 211.04 | 204.21 | 207.54 | 207.50 | 51,318,400 |
| 21 Feb 2023 | 210.00 | 214.94 | 206.18 | 206.55 | 206.51 | 41,001,500 |
| 17 Feb 2023 | 216.31 | 217.40 | 209.75 | 213.88 | 213.84 | 46,588,800 |
| 16 Feb 2023 | 221.33 | 225.50 | 219.27 | 220.02 | 219.98 | 41,202,600 |
| 15 Feb 2023 | 225.49 | 228.55 | 221.06 | 227.64 | 227.60 | 42,057,500 |
| 14 Feb 2023 | 215.78 | 230.49 | 213.66 | 229.71 | 229.67 | 67,547,400 |
| 13 Feb 2023 | 215.38 | 220.48 | 209.62 | 217.88 | 217.84 | 47,491,900 |
| 10 Feb 2023 | 216.90 | 220.78 | 208.11 | 212.65 | 212.61 | 55,073,700 |
| 09 Feb 2023 | 226.06 | 230.20 | 221.20 | 223.37 | 223.33 | 52,387,600 |
| 08 Feb 2023 | 223.87 | 228.78 | 220.08 | 222.05 | 222.01 | 55,965,100 |
| 07 Feb 2023 | 213.82 | 222.59 | 211.50 | 221.73 | 221.69 | 66,415,000 |
| 06 Feb 2023 | 208.06 | 215.70 | 207.86 | 210.89 | 210.85 | 45,219,700 |
| 03 Feb 2023 | 210.00 | 217.45 | 207.89 | 211.00 | 210.96 | 42,936,600 |
| 02 Feb 2023 | 210.00 | 219.49 | 207.00 | 217.09 | 217.05 | 56,427,600 |
| 01 Feb 2023 | 196.91 | 211.92 | 196.11 | 209.43 | 209.39 | 66,047,700 |
| 31 Jan 2023 | 191.70 | 196.87 | 189.50 | 195.37 | 195.34 | 49,801,700 |
| 30 Jan 2023 | 199.50 | 201.40 | 191.50 | 191.62 | 191.59 | 48,861,100 |
| 27 Jan 2023 | 194.62 | 206.28 | 194.05 | 203.65 | 203.62 | 54,214,200 |
| 26 Jan 2023 | 197.01 | 201.66 | 192.78 | 198.02 | 197.99 | 48,953,500 |
| 25 Jan 2023 | 189.13 | 193.70 | 185.80 | 193.23 | 193.20 | 44,953,700 |
| 24 Jan 2023 | 188.27 | 194.95 | 188.20 | 192.65 | 192.62 | 49,620,400 |
| 23 Jan 2023 | 180.64 | 192.45 | 178.18 | 191.93 | 191.90 | 65,516,300 |
| 20 Jan 2023 | 170.11 | 178.56 | 168.25 | 178.39 | 178.36 | 56,496,700 |
| 19 Jan 2023 | 170.36 | 171.97 | 167.31 | 167.65 | 167.62 | 45,293,200 |
| 18 Jan 2023 | 176.67 | 178.73 | 172.82 | 173.77 | 173.74 | 43,962,400 |
| 17 Jan 2023 | 168.99 | 177.28 | 168.99 | 177.02 | 176.99 | 51,110,200 |
| 13 Jan 2023 | 162.78 | 169.22 | 161.65 | 168.99 | 168.96 | 44,728,700 |
| 12 Jan 2023 | 161.00 | 166.37 | 154.92 | 165.11 | 165.08 | 55,140,900 |
| 11 Jan 2023 | 158.40 | 160.28 | 155.63 | 160.01 | 159.98 | 35,328,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.