Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,284.42 +6.91 (+0.13%) Dow
38,581.20 -105.12 (-0.27%) Nasdaq
16,836.51 +101.50 (+0.61%) Bitcoin USD
69,226.36 +990.73 (+1.45%) CMC Crypto 200
1,498.41 +30.48 (+2.08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1,135.89 | 1,143.84 | 1,130.20 | 1,137.16 | 1,137.16 | 14,722,407 |
| 27 May 2024 | 1,102.44 | 1,158.19 | 1,069.40 | 1,096.33 | 1,096.33 | 230,935,200 |
| 20 May 2024 | 937.50 | 1,064.75 | 931.80 | 1,064.69 | 1,064.69 | 245,792,500 |
| 13 May 2024 | 904.78 | 958.19 | 885.29 | 924.79 | 924.79 | 168,756,500 |
| 06 May 2024 | 893.90 | 922.20 | 882.31 | 898.78 | 898.78 | 185,260,400 |
| 29 Apr 2024 | 875.95 | 892.81 | 812.55 | 887.89 | 887.89 | 208,878,200 |
| 22 Apr 2024 | 781.04 | 883.31 | 764.00 | 877.35 | 877.35 | 252,276,000 |
| 15 Apr 2024 | 890.98 | 906.13 | 756.06 | 762.00 | 762.00 | 262,809,500 |
| 08 Apr 2024 | 887.00 | 907.39 | 830.22 | 881.86 | 881.86 | 207,522,200 |
| 01 Apr 2024 | 902.99 | 922.25 | 858.80 | 880.08 | 880.08 | 208,939,400 |
| 25 Mar 2024 | 939.41 | 967.66 | 891.23 | 903.56 | 903.56 | 208,706,300 |
| 18 Mar 2024 | 903.88 | 947.78 | 850.10 | 942.89 | 942.89 | 288,579,700 |
| 11 Mar 2024 | 864.29 | 919.60 | 841.66 | 878.37 | 878.37 | 322,466,300 |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 841.30 | 974.00 | 834.17 | 875.28 | 875.24 | 345,989,000 |
| 26 Feb 2024 | 797.00 | 823.00 | 771.25 | 822.79 | 822.75 | 227,285,400 |
| 19 Feb 2024 | 719.47 | 823.94 | 662.48 | 788.17 | 788.13 | 308,961,900 |
| 12 Feb 2024 | 726.00 | 746.11 | 696.20 | 726.13 | 726.10 | 263,524,700 |
| 05 Feb 2024 | 682.25 | 721.85 | 663.00 | 721.33 | 721.30 | 270,982,300 |
| 29 Jan 2024 | 612.32 | 666.00 | 607.00 | 661.60 | 661.57 | 205,818,900 |
| 22 Jan 2024 | 600.49 | 628.49 | 585.85 | 610.31 | 610.28 | 218,096,600 |
| 15 Jan 2024 | 550.18 | 595.00 | 547.40 | 594.91 | 594.88 | 195,772,700 |
| 08 Jan 2024 | 495.12 | 553.46 | 494.79 | 547.10 | 547.07 | 289,864,400 |
| 01 Jan 2024 | 492.44 | 495.47 | 473.20 | 490.97 | 490.95 | 145,325,300 |
| 25 Dec 2023 | 489.68 | 499.97 | 487.51 | 495.22 | 495.20 | 111,312,500 |
| 18 Dec 2023 | 494.00 | 504.33 | 480.98 | 488.30 | 488.28 | 182,748,900 |
| 11 Dec 2023 | 474.91 | 494.04 | 458.30 | 488.90 | 488.88 | 220,061,700 |
| 05 Dec 2023 | 0.04 Dividend | |||||
| 04 Dec 2023 | 460.77 | 477.41 | 450.10 | 475.06 | 475.00 | 189,947,700 |
| 27 Nov 2023 | 478.00 | 487.62 | 461.87 | 467.65 | 467.59 | 207,421,400 |
| 20 Nov 2023 | 493.12 | 505.48 | 476.90 | 477.76 | 477.70 | 217,393,200 |
| 13 Nov 2023 | 483.20 | 499.60 | 480.99 | 492.98 | 492.91 | 194,154,800 |
| 06 Nov 2023 | 452.85 | 484.72 | 448.99 | 483.35 | 483.28 | 205,235,800 |
| 30 Oct 2023 | 410.87 | 453.09 | 392.30 | 450.05 | 449.99 | 217,661,700 |
| 23 Oct 2023 | 412.29 | 436.97 | 398.80 | 405.00 | 404.95 | 223,615,700 |
| 16 Oct 2023 | 450.63 | 462.25 | 410.78 | 413.87 | 413.81 | 279,234,000 |
| 09 Oct 2023 | 448.42 | 476.09 | 443.68 | 454.61 | 454.55 | 211,183,400 |
| 02 Oct 2023 | 440.30 | 457.89 | 432.46 | 457.62 | 457.56 | 209,284,900 |
| 25 Sept 2023 | 415.91 | 441.44 | 411.77 | 434.99 | 434.93 | 208,819,200 |
| 18 Sept 2023 | 427.48 | 442.42 | 409.80 | 416.10 | 416.04 | 216,860,900 |
| 11 Sept 2023 | 461.48 | 461.63 | 438.08 | 439.00 | 438.94 | 209,738,700 |
| 06 Sept 2023 | 0.04 Dividend | |||||
| 04 Sept 2023 | 482.23 | 488.51 | 451.52 | 455.72 | 455.62 | 175,772,200 |
| 28 Aug 2023 | 464.82 | 499.27 | 448.88 | 485.09 | 484.98 | 311,355,600 |
| 21 Aug 2023 | 444.94 | 502.66 | 442.22 | 460.18 | 460.08 | 431,021,100 |
| 14 Aug 2023 | 404.86 | 452.68 | 403.11 | 432.99 | 432.90 | 292,926,600 |
| 07 Aug 2023 | 451.11 | 455.40 | 406.39 | 408.55 | 408.46 | 228,716,000 |
| 31 Jul 2023 | 467.54 | 471.30 | 433.87 | 446.80 | 446.70 | 170,548,900 |
| 24 Jul 2023 | 447.31 | 473.95 | 440.40 | 467.50 | 467.40 | 188,200,400 |
| 17 Jul 2023 | 462.89 | 478.96 | 441.00 | 443.09 | 442.99 | 300,887,700 |
| 10 Jul 2023 | 426.57 | 480.88 | 416.49 | 454.69 | 454.59 | 238,229,700 |
| 03 Jul 2023 | 425.17 | 432.14 | 413.46 | 425.03 | 424.94 | 118,066,200 |
| 26 Jun 2023 | 424.61 | 427.64 | 401.00 | 423.02 | 422.93 | 252,018,400 |
| 19 Jun 2023 | 429.98 | 439.90 | 420.15 | 422.09 | 422.00 | 177,681,600 |
| 12 Jun 2023 | 392.00 | 437.21 | 386.18 | 426.92 | 426.83 | 296,575,100 |
| 07 Jun 2023 | 0.04 Dividend | |||||
| 05 Jun 2023 | 389.09 | 397.11 | 373.56 | 387.70 | 387.58 | 214,181,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.