UK markets open in 26 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.27-4.43 (-2.72%)
At close: 04:00PM EST
158.04 -0.23 (-0.15%)
After hours: 07:59PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022160.26163.57157.25158.27158.2730,374,100
25 Nov 2022163.18164.87161.72162.70162.7016,793,400
23 Nov 2022160.98165.27160.48165.19165.1942,724,100
22 Nov 2022153.28160.58151.22160.38160.3847,286,600
21 Nov 2022151.47154.77150.80153.17153.1740,473,900
18 Nov 2022159.66160.02151.20154.09154.0949,167,700
17 Nov 2022157.15162.66155.35156.77156.7771,089,400
16 Nov 2022161.62163.62158.73159.10159.1064,954,700
15 Nov 2022167.22169.98163.82166.66166.6654,587,600
14 Nov 2022162.18165.40159.22162.95162.9552,785,200
11 Nov 2022158.07163.89154.82163.27163.2765,503,700
10 Nov 2022148.00157.73145.47157.50157.5070,081,900
09 Nov 2022141.62142.11137.59137.76137.7645,441,400
08 Nov 2022148.01148.91142.16146.02146.0259,529,200
07 Nov 2022142.28144.12139.54143.01143.0141,006,100
04 Nov 2022139.86142.29136.97141.56141.5661,205,400
03 Nov 2022130.43137.81129.56134.21134.2150,006,500
02 Nov 2022138.50142.10132.11132.19132.1967,262,800
01 Nov 2022138.11139.25135.19135.43135.4343,281,700
31 Oct 2022137.78138.38132.97134.97134.9748,634,100
28 Oct 2022131.04138.50130.61138.34138.3452,104,000
27 Oct 2022136.30138.38131.22131.76131.7658,311,300
26 Oct 2022128.69133.88127.08128.96128.9653,295,300
25 Oct 2022126.94133.00126.64132.61132.6150,548,200
24 Oct 2022125.08127.10120.64125.99125.9951,745,700
21 Oct 2022120.98124.98118.87124.66124.6660,949,400
20 Oct 2022121.13127.69121.05121.94121.9465,239,800
19 Oct 2022118.79123.50118.34120.51120.5152,313,100
18 Oct 2022123.44124.92116.18119.67119.6765,936,200
17 Oct 2022115.18119.48115.17118.88118.8858,077,400
14 Oct 2022120.57121.11112.04112.27112.2771,343,200
13 Oct 2022109.71120.78108.13119.60119.6085,010,300
12 Oct 2022115.79117.35113.45115.00115.0049,259,000
11 Oct 2022115.61118.46112.83115.86115.8666,748,200
10 Oct 2022120.37121.24114.08116.70116.7069,869,900
07 Oct 2022125.05126.70120.22120.76120.7667,247,800
06 Oct 2022132.20136.56131.03131.30131.3064,415,700
05 Oct 2022129.11133.21126.21132.09132.0950,713,100
04 Oct 2022128.79132.20128.79131.67131.6758,418,200
03 Oct 2022123.47126.78121.05125.12125.1254,747,800
30 Sept 2022120.87126.33120.75121.39121.3956,563,800
29 Sept 2022124.48125.00119.46122.20122.2053,276,300
28 Sept 2022124.10128.23123.54127.36127.3654,241,400
27 Sept 2022125.07127.36122.58124.13124.1355,385,400
26 Sept 2022124.91126.59122.14122.28122.2854,734,300
23 Sept 2022124.20126.11122.57125.16125.1666,330,900
22 Sept 2022130.70131.49124.28125.61125.6175,916,200
21 Sept 2022132.13140.31131.10132.61132.6180,767,900
20 Sept 2022132.15134.83130.57131.76131.7652,481,800
19 Sept 2022130.12134.63130.10133.82133.8256,968,500
16 Sept 2022127.42132.12126.17131.98131.9867,075,100
15 Sept 2022130.15132.33127.90129.29129.2952,362,500
14 Sept 2022132.54132.90129.13131.28131.2858,850,700
13 Sept 2022138.02139.22130.99131.31131.3171,495,600
12 Sept 2022143.69145.47141.98145.05145.0548,415,900
09 Sept 2022141.57144.74141.26143.87143.8748,661,200
08 Sept 2022134.59140.08133.69139.90139.9062,487,300
07 Sept 2022135.63138.38133.46137.14137.1451,265,700
07 Sept 20220.04 Dividend
06 Sept 2022137.31137.79133.51134.65134.6153,575,100
02 Sept 2022141.00141.71135.91136.47136.4374,315,700
01 Sept 2022142.09143.80132.70139.37139.33117,886,500
31 Aug 2022153.84155.40149.59150.94150.9057,371,000
30 Aug 2022159.60160.39151.82154.68154.6353,018,100
29 Aug 2022160.20163.38157.67158.01157.9649,613,200
26 Aug 2022178.57179.24162.37162.60162.5576,912,700
25 Aug 2022168.44179.47168.33179.13179.0877,069,100
24 Aug 2022170.12174.06168.95172.22172.1752,266,100
23 Aug 2022169.89174.65169.70171.81171.7636,998,600
22 Aug 2022174.90175.58169.66170.34170.2940,959,300
19 Aug 2022184.06185.20177.70178.49178.4444,158,800
18 Aug 2022183.01188.65181.83187.73187.6741,544,700
17 Aug 2022185.23186.88181.45183.35183.3044,679,900
16 Aug 2022189.20191.42185.01188.79188.7345,124,000
15 Aug 2022187.01191.64186.13190.32190.2645,766,600
12 Aug 2022181.60187.18179.53187.09187.0347,809,400
11 Aug 2022181.31187.07178.76179.42179.3750,932,700
10 Aug 2022176.98181.18173.17180.97180.9259,742,200
09 Aug 2022172.52174.47167.24170.86170.8166,826,300
08 Aug 2022175.02182.39172.42177.93177.8898,185,900
05 Aug 2022188.10192.29186.66189.89189.8338,606,800
04 Aug 2022188.49192.74187.60192.15192.0940,965,200
03 Aug 2022181.84189.68181.37188.93188.8741,814,600
02 Aug 2022181.22189.38180.92185.26185.2048,952,700
01 Aug 2022181.82188.46179.90184.41184.3647,646,900
29 Jul 2022178.13182.44176.92181.63181.5843,546,000
28 Jul 2022179.75181.40174.40179.84179.7947,464,600
27 Jul 2022170.32179.36169.13177.90177.8556,977,600
26 Jul 2022168.89169.19164.78165.33165.2839,786,500
25 Jul 2022170.19171.24166.49170.24170.1948,074,800
22 Jul 2022178.93179.67171.37173.19173.1453,667,100
21 Jul 2022178.85181.44175.45180.50180.4555,704,900
20 Jul 2022169.47179.33168.01178.07178.0276,053,800
19 Jul 2022164.86171.10161.72169.92169.8770,236,600
18 Jul 2022163.02168.97160.02161.01160.9667,051,700
15 Jul 2022156.59157.82154.45157.62157.5738,593,500
14 Jul 2022151.08154.73147.28153.72153.6745,623,500
13 Jul 2022145.90153.75144.65151.64151.5952,191,800
12 Jul 2022152.68154.31148.77150.82150.7845,848,300
11 Jul 2022155.26155.27150.38151.52151.4743,732,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...