Singapore markets closed
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
62,683.24 +911.46 (+1.48%) CMC Crypto 200
1,282.10 +14.15 (+1.12%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Dec 2022 | 151.96 | 153.39 | 148.83 | 152.06 | 151.99 | 34,932,600 |
| 22 Dec 2022 | 160.94 | 161.38 | 148.82 | 153.39 | 153.31 | 56,504,500 |
| 21 Dec 2022 | 161.14 | 166.27 | 161.02 | 165.01 | 164.93 | 32,502,500 |
| 20 Dec 2022 | 160.64 | 163.10 | 158.52 | 160.85 | 160.77 | 40,326,000 |
| 19 Dec 2022 | 165.72 | 166.09 | 161.45 | 162.54 | 162.46 | 35,403,900 |
| 16 Dec 2022 | 168.64 | 170.41 | 164.10 | 165.71 | 165.63 | 47,823,200 |
| 15 Dec 2022 | 171.46 | 173.20 | 167.00 | 169.52 | 169.44 | 47,854,200 |
| 14 Dec 2022 | 179.87 | 182.52 | 174.20 | 176.74 | 176.65 | 49,688,800 |
| 13 Dec 2022 | 185.31 | 187.90 | 177.11 | 180.72 | 180.63 | 65,658,900 |
| 12 Dec 2022 | 170.37 | 175.38 | 167.97 | 175.35 | 175.26 | 45,732,800 |
| 09 Dec 2022 | 171.60 | 175.83 | 169.75 | 170.01 | 169.93 | 46,533,800 |
| 08 Dec 2022 | 162.73 | 171.79 | 159.59 | 171.69 | 171.61 | 51,545,600 |
| 07 Dec 2022 | 157.72 | 161.86 | 156.67 | 161.20 | 161.12 | 37,238,800 |
| 06 Dec 2022 | 165.30 | 165.73 | 158.19 | 159.87 | 159.79 | 35,269,400 |
| 05 Dec 2022 | 166.79 | 169.95 | 164.72 | 166.10 | 166.02 | 35,225,500 |
| 02 Dec 2022 | 166.59 | 169.33 | 164.45 | 168.76 | 168.68 | 37,138,900 |
| 01 Dec 2022 | 169.99 | 172.65 | 166.35 | 171.35 | 171.27 | 47,097,700 |
| 30 Nov 2022 | 156.97 | 169.30 | 155.97 | 169.23 | 169.15 | 56,529,800 |
| 30 Nov 2022 | 0.04 Dividend | |||||
| 29 Nov 2022 | 158.27 | 159.32 | 155.20 | 156.39 | 156.27 | 29,838,400 |
| 28 Nov 2022 | 160.26 | 163.57 | 157.25 | 158.27 | 158.15 | 30,374,100 |
| 25 Nov 2022 | 163.18 | 164.87 | 161.72 | 162.70 | 162.58 | 16,793,400 |
| 23 Nov 2022 | 160.98 | 165.27 | 160.48 | 165.19 | 165.07 | 42,724,100 |
| 22 Nov 2022 | 153.28 | 160.58 | 151.22 | 160.38 | 160.26 | 47,286,600 |
| 21 Nov 2022 | 151.47 | 154.77 | 150.80 | 153.17 | 153.06 | 40,473,900 |
| 18 Nov 2022 | 159.66 | 160.02 | 151.20 | 154.09 | 153.98 | 49,207,200 |
| 17 Nov 2022 | 157.15 | 162.66 | 155.35 | 156.77 | 156.65 | 71,089,400 |
| 16 Nov 2022 | 161.62 | 163.62 | 158.73 | 159.10 | 158.98 | 64,954,700 |
| 15 Nov 2022 | 167.22 | 169.98 | 163.82 | 166.66 | 166.54 | 54,587,600 |
| 14 Nov 2022 | 162.18 | 165.40 | 159.22 | 162.95 | 162.83 | 52,785,200 |
| 11 Nov 2022 | 158.07 | 163.89 | 154.82 | 163.27 | 163.15 | 65,548,700 |
| 10 Nov 2022 | 148.00 | 157.73 | 145.47 | 157.50 | 157.38 | 70,081,900 |
| 09 Nov 2022 | 141.62 | 142.11 | 137.59 | 137.76 | 137.66 | 45,441,400 |
| 08 Nov 2022 | 148.01 | 148.91 | 142.16 | 146.02 | 145.91 | 59,529,200 |
| 07 Nov 2022 | 142.28 | 144.12 | 139.54 | 143.01 | 142.90 | 41,006,100 |
| 04 Nov 2022 | 139.86 | 142.29 | 136.97 | 141.56 | 141.45 | 61,257,600 |
| 03 Nov 2022 | 130.43 | 137.81 | 129.56 | 134.21 | 134.11 | 50,006,500 |
| 02 Nov 2022 | 138.50 | 142.10 | 132.11 | 132.19 | 132.09 | 67,262,800 |
| 01 Nov 2022 | 138.11 | 139.25 | 135.19 | 135.43 | 135.33 | 43,281,700 |
| 31 Oct 2022 | 137.78 | 138.38 | 132.97 | 134.97 | 134.87 | 48,634,100 |
| 28 Oct 2022 | 131.04 | 138.50 | 130.61 | 138.34 | 138.24 | 52,104,000 |
| 27 Oct 2022 | 136.30 | 138.38 | 131.22 | 131.76 | 131.66 | 58,311,300 |
| 26 Oct 2022 | 128.69 | 133.88 | 127.08 | 128.96 | 128.86 | 53,295,300 |
| 25 Oct 2022 | 126.94 | 133.00 | 126.64 | 132.61 | 132.51 | 50,548,200 |
| 24 Oct 2022 | 125.08 | 127.10 | 120.64 | 125.99 | 125.90 | 51,745,700 |
| 21 Oct 2022 | 120.98 | 124.98 | 118.87 | 124.66 | 124.57 | 60,949,400 |
| 20 Oct 2022 | 121.13 | 127.69 | 121.05 | 121.94 | 121.85 | 65,239,800 |
| 19 Oct 2022 | 118.79 | 123.50 | 118.34 | 120.51 | 120.42 | 52,313,100 |
| 18 Oct 2022 | 123.44 | 124.92 | 116.18 | 119.67 | 119.58 | 65,936,200 |
| 17 Oct 2022 | 115.18 | 119.48 | 115.17 | 118.88 | 118.79 | 58,077,400 |
| 14 Oct 2022 | 120.57 | 121.11 | 112.04 | 112.27 | 112.19 | 71,343,200 |
| 13 Oct 2022 | 109.71 | 120.78 | 108.13 | 119.60 | 119.51 | 85,010,300 |
| 12 Oct 2022 | 115.79 | 117.35 | 113.45 | 115.00 | 114.91 | 49,259,000 |
| 11 Oct 2022 | 115.61 | 118.46 | 112.83 | 115.86 | 115.77 | 66,748,200 |
| 10 Oct 2022 | 120.37 | 121.24 | 114.08 | 116.70 | 116.61 | 69,869,900 |
| 07 Oct 2022 | 125.05 | 126.70 | 120.22 | 120.76 | 120.67 | 67,247,800 |
| 06 Oct 2022 | 132.20 | 136.56 | 131.03 | 131.30 | 131.20 | 64,415,700 |
| 05 Oct 2022 | 129.11 | 133.21 | 126.21 | 132.09 | 131.99 | 50,713,100 |
| 04 Oct 2022 | 128.79 | 132.20 | 128.79 | 131.67 | 131.57 | 58,418,200 |
| 03 Oct 2022 | 123.47 | 126.78 | 121.05 | 125.12 | 125.03 | 54,747,800 |
| 30 Sept 2022 | 120.87 | 126.33 | 120.75 | 121.39 | 121.30 | 56,563,800 |
| 29 Sept 2022 | 124.48 | 125.00 | 119.46 | 122.20 | 122.11 | 53,276,300 |
| 28 Sept 2022 | 124.10 | 128.23 | 123.54 | 127.36 | 127.26 | 54,241,400 |
| 27 Sept 2022 | 125.07 | 127.36 | 122.58 | 124.13 | 124.04 | 55,385,400 |
| 26 Sept 2022 | 124.91 | 126.59 | 122.14 | 122.28 | 122.19 | 54,734,300 |
| 23 Sept 2022 | 124.20 | 126.11 | 122.57 | 125.16 | 125.07 | 66,330,900 |
| 22 Sept 2022 | 130.70 | 131.49 | 124.28 | 125.61 | 125.52 | 75,916,200 |
| 21 Sept 2022 | 132.13 | 140.31 | 131.10 | 132.61 | 132.51 | 80,767,900 |
| 20 Sept 2022 | 132.15 | 134.83 | 130.57 | 131.76 | 131.66 | 52,481,800 |
| 19 Sept 2022 | 130.12 | 134.63 | 130.10 | 133.82 | 133.72 | 56,968,500 |
| 16 Sept 2022 | 127.42 | 132.12 | 126.17 | 131.98 | 131.88 | 67,075,100 |
| 15 Sept 2022 | 130.15 | 132.33 | 127.90 | 129.29 | 129.19 | 52,362,500 |
| 14 Sept 2022 | 132.54 | 132.90 | 129.13 | 131.28 | 131.18 | 58,850,700 |
| 13 Sept 2022 | 138.02 | 139.22 | 130.99 | 131.31 | 131.21 | 71,495,600 |
| 12 Sept 2022 | 143.69 | 145.47 | 141.98 | 145.05 | 144.94 | 48,415,900 |
| 09 Sept 2022 | 141.57 | 144.74 | 141.26 | 143.87 | 143.76 | 48,661,200 |
| 08 Sept 2022 | 134.59 | 140.08 | 133.69 | 139.90 | 139.80 | 62,487,300 |
| 07 Sept 2022 | 135.63 | 138.38 | 133.46 | 137.14 | 137.04 | 51,265,700 |
| 07 Sept 2022 | 0.04 Dividend | |||||
| 06 Sept 2022 | 137.31 | 137.79 | 133.51 | 134.65 | 134.51 | 53,575,100 |
| 02 Sept 2022 | 141.00 | 141.71 | 135.91 | 136.47 | 136.33 | 74,315,700 |
| 01 Sept 2022 | 142.09 | 143.80 | 132.70 | 139.37 | 139.22 | 117,886,500 |
| 31 Aug 2022 | 153.84 | 155.40 | 149.59 | 150.94 | 150.78 | 57,371,000 |
| 30 Aug 2022 | 159.60 | 160.39 | 151.82 | 154.68 | 154.52 | 53,018,100 |
| 29 Aug 2022 | 160.20 | 163.38 | 157.67 | 158.01 | 157.85 | 49,613,200 |
| 26 Aug 2022 | 178.57 | 179.24 | 162.37 | 162.60 | 162.43 | 76,912,700 |
| 25 Aug 2022 | 168.44 | 179.47 | 168.33 | 179.13 | 178.94 | 77,069,100 |
| 24 Aug 2022 | 170.12 | 174.06 | 168.95 | 172.22 | 172.04 | 52,266,100 |
| 23 Aug 2022 | 169.89 | 174.65 | 169.70 | 171.81 | 171.63 | 36,998,600 |
| 22 Aug 2022 | 174.90 | 175.58 | 169.66 | 170.34 | 170.16 | 40,959,300 |
| 19 Aug 2022 | 184.06 | 185.20 | 177.70 | 178.49 | 178.30 | 44,158,800 |
| 18 Aug 2022 | 183.01 | 188.65 | 181.83 | 187.73 | 187.53 | 41,544,700 |
| 17 Aug 2022 | 185.23 | 186.88 | 181.45 | 183.35 | 183.16 | 44,679,900 |
| 16 Aug 2022 | 189.20 | 191.42 | 185.01 | 188.79 | 188.59 | 45,124,000 |
| 15 Aug 2022 | 187.01 | 191.64 | 186.13 | 190.32 | 190.12 | 45,766,600 |
| 12 Aug 2022 | 181.60 | 187.18 | 179.53 | 187.09 | 186.89 | 47,809,400 |
| 11 Aug 2022 | 181.31 | 187.07 | 178.76 | 179.42 | 179.23 | 50,932,700 |
| 10 Aug 2022 | 176.98 | 181.18 | 173.17 | 180.97 | 180.78 | 59,742,200 |
| 09 Aug 2022 | 172.52 | 174.47 | 167.24 | 170.86 | 170.68 | 66,826,300 |
| 08 Aug 2022 | 175.02 | 182.39 | 172.42 | 177.93 | 177.74 | 98,185,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.