Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,641.48 +21.05 (+0.28%) Bitcoin USD
28,401.77 +56.47 (+0.20%) CMC Crypto 200
621.62 +7.41 (+1.21%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 271.40 | 275.84 | 271.05 | 274.36 | 274.36 | 16,939,743 |
| 30 Mar 2023 | 272.29 | 274.99 | 271.02 | 273.83 | 273.83 | 36,381,900 |
| 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 | 84,694,400 |
| 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 | 47,453,200 |
| 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 | 41,168,400 |
| 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 |
| 10 Jan 2023 | 155.07 | 159.62 | 154.72 | 159.09 | 159.06 | 38,410,100 |
| 09 Jan 2023 | 152.84 | 160.56 | 151.41 | 156.28 | 156.25 | 50,423,100 |
| 06 Jan 2023 | 144.74 | 150.10 | 140.34 | 148.59 | 148.56 | 40,504,400 |
| 05 Jan 2023 | 144.91 | 145.64 | 141.48 | 142.65 | 142.63 | 38,916,800 |
| 04 Jan 2023 | 145.67 | 148.53 | 142.41 | 147.49 | 147.46 | 43,132,400 |
| 03 Jan 2023 | 148.51 | 149.96 | 140.96 | 143.15 | 143.13 | 40,127,700 |
| 30 Dec 2022 | 143.34 | 146.29 | 142.33 | 146.14 | 146.12 | 31,049,000 |
| 29 Dec 2022 | 144.02 | 146.83 | 142.27 | 146.03 | 146.01 | 35,492,300 |
| 28 Dec 2022 | 139.27 | 142.62 | 138.84 | 140.36 | 140.34 | 35,106,600 |
| 27 Dec 2022 | 150.74 | 151.00 | 140.56 | 141.21 | 141.19 | 46,490,200 |
| 23 Dec 2022 | 151.96 | 153.39 | 148.83 | 152.06 | 152.03 | 34,932,600 |
| 22 Dec 2022 | 160.94 | 161.38 | 148.82 | 153.39 | 153.36 | 56,504,500 |
| 21 Dec 2022 | 161.14 | 166.27 | 161.02 | 165.01 | 164.98 | 32,502,500 |
| 20 Dec 2022 | 160.64 | 163.10 | 158.52 | 160.85 | 160.82 | 40,326,000 |
| 19 Dec 2022 | 165.72 | 166.09 | 161.45 | 162.54 | 162.51 | 35,403,900 |
| 16 Dec 2022 | 168.64 | 170.41 | 164.10 | 165.71 | 165.68 | 47,823,200 |
| 15 Dec 2022 | 171.46 | 173.20 | 167.00 | 169.52 | 169.49 | 47,854,200 |
| 14 Dec 2022 | 179.87 | 182.52 | 174.20 | 176.74 | 176.71 | 49,688,800 |
| 13 Dec 2022 | 185.31 | 187.90 | 177.11 | 180.72 | 180.69 | 65,658,900 |
| 12 Dec 2022 | 170.37 | 175.38 | 167.97 | 175.35 | 175.32 | 45,732,800 |
| 09 Dec 2022 | 171.60 | 175.83 | 169.75 | 170.01 | 169.98 | 46,533,800 |
| 08 Dec 2022 | 162.73 | 171.79 | 159.59 | 171.69 | 171.66 | 51,545,600 |
| 07 Dec 2022 | 157.72 | 161.86 | 156.67 | 161.20 | 161.17 | 37,238,800 |
| 06 Dec 2022 | 165.30 | 165.73 | 158.19 | 159.87 | 159.84 | 35,269,400 |
| 05 Dec 2022 | 166.79 | 169.95 | 164.72 | 166.10 | 166.07 | 35,225,500 |
| 02 Dec 2022 | 166.59 | 169.33 | 164.45 | 168.76 | 168.73 | 37,138,900 |
| 01 Dec 2022 | 169.99 | 172.65 | 166.35 | 171.35 | 171.32 | 47,097,700 |
| 30 Nov 2022 | 156.97 | 169.30 | 155.97 | 169.23 | 169.20 | 56,529,800 |
| 30 Nov 2022 | 0.04 Dividend | |||||
| 29 Nov 2022 | 158.27 | 159.32 | 155.20 | 156.39 | 156.32 | 29,838,400 |
| 28 Nov 2022 | 160.26 | 163.57 | 157.25 | 158.27 | 158.20 | 30,374,100 |
| 25 Nov 2022 | 163.18 | 164.87 | 161.72 | 162.70 | 162.63 | 16,793,400 |
| 23 Nov 2022 | 160.98 | 165.27 | 160.48 | 165.19 | 165.12 | 42,724,100 |
| 22 Nov 2022 | 153.28 | 160.58 | 151.22 | 160.38 | 160.31 | 47,286,600 |
| 21 Nov 2022 | 151.47 | 154.77 | 150.80 | 153.17 | 153.10 | 40,473,900 |
| 18 Nov 2022 | 159.66 | 160.02 | 151.20 | 154.09 | 154.02 | 49,207,200 |
| 17 Nov 2022 | 157.15 | 162.66 | 155.35 | 156.77 | 156.70 | 71,089,400 |
| 16 Nov 2022 | 161.62 | 163.62 | 158.73 | 159.10 | 159.03 | 64,954,700 |
| 15 Nov 2022 | 167.22 | 169.98 | 163.82 | 166.66 | 166.59 | 54,587,600 |
| 14 Nov 2022 | 162.18 | 165.40 | 159.22 | 162.95 | 162.88 | 52,785,200 |
| 11 Nov 2022 | 158.07 | 163.89 | 154.82 | 163.27 | 163.20 | 65,548,700 |
| 10 Nov 2022 | 148.00 | 157.73 | 145.47 | 157.50 | 157.43 | 70,081,900 |
| 09 Nov 2022 | 141.62 | 142.11 | 137.59 | 137.76 | 137.70 | 45,441,400 |
| *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.
