NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Aug 2019168.40170.59161.64162.44162.4414,201,400
22 Aug 2019171.62173.33169.90171.48171.487,587,200
21 Aug 2019170.53173.45169.66171.23171.2310,681,100
20 Aug 2019170.56170.58167.02167.87167.8711,579,700
19 Aug 2019164.12171.42163.47170.78170.7820,377,800
16 Aug 2019159.35161.54156.88159.56159.5625,199,000
15 Aug 2019150.83151.63147.39148.77148.7711,930,000
14 Aug 2019152.50152.95148.31150.07150.0710,497,000
13 Aug 2019151.39157.90149.82156.05156.058,798,900
12 Aug 2019152.08154.18150.57151.45151.456,980,000
09 Aug 2019156.61156.75152.15154.18154.188,545,400
08 Aug 2019156.21158.31153.90158.26158.267,732,500
07 Aug 2019149.90154.37149.20153.89153.899,314,000
06 Aug 2019153.80155.63150.43152.35152.359,031,800
05 Aug 2019153.80153.85148.90150.79150.7914,728,900
02 Aug 2019161.19163.98159.28161.19161.1910,708,700
01 Aug 2019169.14172.78162.82164.92164.9210,530,300
31 Jul 2019174.18174.22167.02168.72168.728,985,400
30 Jul 2019172.95175.94172.37175.45175.454,944,300
29 Jul 2019174.78175.47171.27174.82174.826,204,000
26 Jul 2019174.47176.95174.47175.07175.076,854,000
25 Jul 2019176.99177.50172.44173.38173.389,817,500
24 Jul 2019177.40178.89174.34178.66178.669,155,900
23 Jul 2019172.90175.74172.27175.66175.6610,704,400
22 Jul 2019169.30171.84169.00171.32171.327,898,500
19 Jul 2019171.72171.98168.20168.44168.448,622,400
18 Jul 2019170.13172.71167.85170.18170.1811,079,500
17 Jul 2019167.15169.99165.97169.71169.718,705,100
16 Jul 2019166.67168.17164.84167.08167.088,536,100
15 Jul 2019168.46169.11166.13167.27167.277,246,000
12 Jul 2019167.40170.47167.40167.61167.6112,659,800
11 Jul 2019163.00167.92161.50166.28166.2817,064,000
10 Jul 2019159.06162.37158.50160.06160.0611,301,900
09 Jul 2019155.51158.44155.00157.31157.318,571,500
08 Jul 2019157.83158.59156.00157.21157.218,244,700
05 Jul 2019160.40160.58157.68160.23160.239,913,800
03 Jul 2019163.17163.40160.34162.75162.756,165,900
02 Jul 2019165.50166.35161.70162.23162.2310,005,700
01 Jul 2019172.57173.95164.66166.17166.1717,788,300
28 Jun 2019165.00165.37162.35164.23164.239,941,700
27 Jun 2019162.71164.00161.26163.23163.2311,136,000
26 Jun 2019156.61161.72156.09159.26159.2614,601,800
25 Jun 2019152.86155.88151.37151.48151.487,796,700
24 Jun 2019152.62153.85150.72152.66152.667,073,700
21 Jun 2019153.50155.48151.50151.76151.7610,860,700
20 Jun 2019156.77157.33153.52154.10154.108,754,200
19 Jun 2019154.30154.76152.07153.12153.128,291,100
18 Jun 2019147.50155.11147.06152.88152.8814,548,000
17 Jun 2019144.57146.52143.65145.03145.036,901,000
14 Jun 2019144.51145.49142.84144.64144.649,860,700
13 Jun 2019147.09149.00146.38148.26148.267,702,000
12 Jun 2019149.00149.25145.59146.20146.208,972,300
11 Jun 2019150.84152.36149.16150.75150.759,596,800
10 Jun 2019147.76151.19147.76148.43148.4310,069,500
07 Jun 2019144.02146.88143.25145.50145.508,721,400
06 Jun 2019141.45144.77141.35143.78143.7810,203,500
05 Jun 2019145.97146.19139.82141.28141.2812,790,400
04 Jun 2019136.36143.21135.47143.00143.0016,045,900
03 Jun 2019135.91137.47132.60133.78133.7811,966,100
31 May 2019137.14139.85135.39135.46135.469,743,000
30 May 2019140.31141.75137.57139.11139.119,857,500
30 May 20190.16 Dividend
29 May 2019141.41142.82138.94140.34140.1813,995,000
28 May 2019145.86147.18143.25143.33143.1710,708,900
24 May 2019148.08149.50144.88145.15144.988,939,600
23 May 2019149.69149.69144.91147.32147.1514,796,100
22 May 2019153.50154.55151.76152.20152.038,146,700
21 May 2019154.20155.70152.64155.06154.889,046,200
20 May 2019152.55154.77150.75151.75151.5814,301,600
17 May 2019158.50163.71154.94156.53156.3525,551,700
16 May 2019159.36161.91157.65160.19160.0119,527,200
15 May 2019159.80161.05157.41159.58159.4012,558,000
14 May 2019160.05163.46158.49162.04161.8613,122,000
13 May 2019163.50164.43157.81158.45158.2716,422,800
10 May 2019168.95171.59164.00168.82168.6314,237,500
09 May 2019171.14171.53165.40170.19170.0016,506,200
08 May 2019172.00177.15171.52173.92173.7210,479,200
07 May 2019177.90177.90171.17173.11172.9113,880,500
06 May 2019175.50180.34174.00179.85179.6410,554,400
03 May 2019183.53183.93180.53183.01182.808,420,600
02 May 2019180.86184.87179.12183.19182.989,867,100
01 May 2019183.11184.81180.46180.47180.268,857,000
30 Apr 2019178.03182.03177.26181.00180.799,073,000
29 Apr 2019178.41180.45175.50179.33179.139,798,000
26 Apr 2019180.71180.89173.30178.09177.8921,724,700
25 Apr 2019189.55190.45183.70186.91186.7012,482,400
24 Apr 2019191.09192.81188.64191.17190.957,955,100
23 Apr 2019189.00191.93188.61190.67190.458,671,400
22 Apr 2019185.35189.10184.08188.47188.266,998,400
18 Apr 2019187.56188.93185.18186.30186.099,524,700
17 Apr 2019189.62190.46186.39187.29187.088,775,100
16 Apr 2019186.28188.97184.96188.21188.009,874,100
15 Apr 2019189.70189.90183.10184.70184.4911,002,300
12 Apr 2019193.10193.26189.66190.01189.7911,792,700
11 Apr 2019192.20193.47189.55191.54191.329,365,000
10 Apr 2019189.23193.14189.05192.10191.8811,119,300
09 Apr 2019190.44190.89187.56189.26189.0410,999,300
08 Apr 2019189.72192.80188.75191.79191.5710,604,800
05 Apr 2019190.00191.65188.53190.95190.7312,043,600
04 Apr 2019188.00189.97185.73188.26188.0511,434,400
*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