NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
137.74
+0.73 (0.53%)
Dec 30, 2024, 11:18 AM EST - Market open
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 138.55 | 139.02 | 134.71 | 137.01 | 137.01 | -2.09% | 170,582,603 |
| Dec 26, 2024 | 139.70 | 140.85 | 137.73 | 139.93 | 139.93 | -0.21% | 116,519,090 |
| Dec 24, 2024 | 140.00 | 141.90 | 138.65 | 140.22 | 140.22 | 0.39% | 105,156,989 |
| Dec 23, 2024 | 136.28 | 139.79 | 135.12 | 139.67 | 139.67 | 3.69% | 176,053,506 |
| Dec 20, 2024 | 129.81 | 135.28 | 128.22 | 134.70 | 134.70 | 3.08% | 306,528,553 |
| Dec 19, 2024 | 131.76 | 134.03 | 129.55 | 130.68 | 130.68 | 1.37% | 209,719,210 |
| Dec 18, 2024 | 133.86 | 136.70 | 128.28 | 128.91 | 128.91 | -1.14% | 277,444,533 |
| Dec 17, 2024 | 129.09 | 131.59 | 126.86 | 130.39 | 130.39 | -1.22% | 259,410,263 |
| Dec 16, 2024 | 134.18 | 134.40 | 130.42 | 132.00 | 132.00 | -1.68% | 237,951,130 |
| Dec 13, 2024 | 138.94 | 139.60 | 132.54 | 134.25 | 134.25 | -2.25% | 231,514,881 |
| Dec 12, 2024 | 137.08 | 138.44 | 135.80 | 137.34 | 137.34 | -1.41% | 159,211,393 |
| Dec 11, 2024 | 137.36 | 140.17 | 135.21 | 139.31 | 139.31 | 3.14% | 184,905,192 |
| Dec 10, 2024 | 139.01 | 141.82 | 133.79 | 135.07 | 135.07 | -2.69% | 210,020,888 |
| Dec 9, 2024 | 138.97 | 139.95 | 137.13 | 138.81 | 138.81 | -2.55% | 189,308,625 |
| Dec 6, 2024 | 144.60 | 145.70 | 141.31 | 142.44 | 142.44 | -1.81% | 188,505,573 |
| Dec 5, 2024 | 145.11 | 146.54 | 143.95 | 145.06 | 145.06 | -0.06% | 172,621,180 |
| Dec 4, 2024 | 142.00 | 145.79 | 140.29 | 145.14 | 145.13 | 3.48% | 231,224,295 |
| Dec 3, 2024 | 138.26 | 140.54 | 137.95 | 140.26 | 140.25 | 1.18% | 164,413,965 |
| Dec 2, 2024 | 138.83 | 140.45 | 137.83 | 138.63 | 138.62 | 0.27% | 171,682,777 |
| Nov 29, 2024 | 136.78 | 139.35 | 136.05 | 138.25 | 138.24 | 2.15% | 141,863,156 |
| Nov 27, 2024 | 135.01 | 137.22 | 131.80 | 135.34 | 135.33 | -1.15% | 226,370,912 |
| Nov 26, 2024 | 137.70 | 139.30 | 135.67 | 136.92 | 136.91 | 0.66% | 190,287,654 |
| Nov 25, 2024 | 141.99 | 142.05 | 135.82 | 136.02 | 136.01 | -4.18% | 344,941,875 |
| Nov 22, 2024 | 145.93 | 147.16 | 141.10 | 141.95 | 141.94 | -3.22% | 236,406,154 |
| Nov 21, 2024 | 149.35 | 152.89 | 140.70 | 146.67 | 146.66 | 0.53% | 400,946,570 |
| Nov 20, 2024 | 147.41 | 147.56 | 142.73 | 145.89 | 145.88 | -0.76% | 309,871,654 |
| Nov 19, 2024 | 141.32 | 147.13 | 140.99 | 147.01 | 147.00 | 4.89% | 227,834,912 |
| Nov 18, 2024 | 139.50 | 141.55 | 137.15 | 140.15 | 140.14 | -1.29% | 221,865,993 |
| Nov 15, 2024 | 144.87 | 145.24 | 140.08 | 141.98 | 141.97 | -3.26% | 250,132,869 |
| Nov 14, 2024 | 147.64 | 149.00 | 145.55 | 146.76 | 146.75 | 0.33% | 194,463,301 |
| Nov 13, 2024 | 149.07 | 149.33 | 145.90 | 146.27 | 146.26 | -1.36% | 191,903,267 |
| Nov 12, 2024 | 146.78 | 149.65 | 146.01 | 148.29 | 148.28 | 2.09% | 198,634,738 |
| Nov 11, 2024 | 148.68 | 148.85 | 143.57 | 145.26 | 145.25 | -1.61% | 182,325,620 |
| Nov 8, 2024 | 148.77 | 149.77 | 146.26 | 147.63 | 147.62 | -0.84% | 175,665,830 |
| Nov 7, 2024 | 146.39 | 148.93 | 146.17 | 148.88 | 148.87 | 2.25% | 207,323,303 |
| Nov 6, 2024 | 142.96 | 146.49 | 141.96 | 145.61 | 145.60 | 4.07% | 242,043,945 |
| Nov 5, 2024 | 137.45 | 140.37 | 137.33 | 139.91 | 139.90 | 2.84% | 160,537,373 |
| Nov 4, 2024 | 137.21 | 138.96 | 135.57 | 136.05 | 136.04 | 0.48% | 187,528,173 |
| Nov 1, 2024 | 134.70 | 137.31 | 134.57 | 135.40 | 135.39 | 1.99% | 207,127,838 |
| Oct 31, 2024 | 137.60 | 137.61 | 132.11 | 132.76 | 132.75 | -4.72% | 270,039,641 |
| Oct 30, 2024 | 139.54 | 140.33 | 136.81 | 139.34 | 139.33 | -1.36% | 179,418,082 |
| Oct 29, 2024 | 140.29 | 142.26 | 138.90 | 141.25 | 141.24 | 0.52% | 157,593,634 |
| Oct 28, 2024 | 143.00 | 143.14 | 140.05 | 140.52 | 140.51 | -0.72% | 173,586,745 |
| Oct 25, 2024 | 140.93 | 144.13 | 140.80 | 141.54 | 141.53 | 0.80% | 205,122,109 |
| Oct 24, 2024 | 140.82 | 141.35 | 138.46 | 140.41 | 140.40 | 0.61% | 172,354,888 |
| Oct 23, 2024 | 142.03 | 142.43 | 137.46 | 139.56 | 139.55 | -2.81% | 285,930,038 |
| Oct 22, 2024 | 142.91 | 144.42 | 141.78 | 143.59 | 143.58 | -0.08% | 226,311,589 |
| Oct 21, 2024 | 138.13 | 143.71 | 138.00 | 143.71 | 143.70 | 4.14% | 264,554,514 |
| Oct 18, 2024 | 138.67 | 138.90 | 137.28 | 138.00 | 137.99 | 0.78% | 176,090,184 |
| Oct 17, 2024 | 139.34 | 140.89 | 136.87 | 136.93 | 136.92 | 0.89% | 306,435,921 |
| Oct 16, 2024 | 133.98 | 136.62 | 131.58 | 135.72 | 135.71 | 3.13% | 264,879,720 |
| Oct 15, 2024 | 137.87 | 138.57 | 128.74 | 131.60 | 131.59 | -4.69% | 377,831,021 |
| Oct 14, 2024 | 136.47 | 139.60 | 136.30 | 138.07 | 138.06 | 2.43% | 232,347,668 |
| Oct 11, 2024 | 134.01 | 135.78 | 133.66 | 134.80 | 134.79 | -0.01% | 170,209,474 |
| Oct 10, 2024 | 131.91 | 135.00 | 131.00 | 134.81 | 134.80 | 1.63% | 242,311,337 |
| Oct 9, 2024 | 134.11 | 134.52 | 131.38 | 132.65 | 132.64 | -0.18% | 246,191,612 |
| Oct 8, 2024 | 130.26 | 133.48 | 129.42 | 132.89 | 132.88 | 4.05% | 285,722,485 |
| Oct 7, 2024 | 124.99 | 130.64 | 124.95 | 127.72 | 127.71 | 2.24% | 346,250,233 |
| Oct 4, 2024 | 124.94 | 125.04 | 121.83 | 124.92 | 124.91 | 1.68% | 244,465,552 |
| Oct 3, 2024 | 120.92 | 124.36 | 120.34 | 122.85 | 122.84 | 3.37% | 277,117,973 |
| Oct 2, 2024 | 116.44 | 119.38 | 115.14 | 118.85 | 118.84 | 1.58% | 221,845,887 |
| Oct 1, 2024 | 121.77 | 122.44 | 115.79 | 117.00 | 116.99 | -3.66% | 302,094,485 |
| Sep 30, 2024 | 118.31 | 121.50 | 118.15 | 121.44 | 121.43 | 0.03% | 227,053,651 |
| Sep 27, 2024 | 123.97 | 124.03 | 119.26 | 121.40 | 121.39 | -2.13% | 271,009,175 |
| Sep 26, 2024 | 126.80 | 127.67 | 121.80 | 124.04 | 124.03 | 0.43% | 302,582,868 |
| Sep 25, 2024 | 122.02 | 124.94 | 121.61 | 123.51 | 123.50 | 2.18% | 284,692,948 |
| Sep 24, 2024 | 116.52 | 121.80 | 115.38 | 120.87 | 120.86 | 3.97% | 354,966,772 |
| Sep 23, 2024 | 116.55 | 116.99 | 114.86 | 116.26 | 116.25 | 0.22% | 206,228,490 |
| Sep 20, 2024 | 117.06 | 118.62 | 115.39 | 116.00 | 115.99 | -1.59% | 382,462,428 |
| Sep 19, 2024 | 117.35 | 119.66 | 117.25 | 117.87 | 117.86 | 3.97% | 293,506,438 |
| Sep 18, 2024 | 115.89 | 117.70 | 113.22 | 113.37 | 113.36 | -1.92% | 310,318,937 |
| Sep 17, 2024 | 118.17 | 118.80 | 114.83 | 115.59 | 115.58 | -1.02% | 231,925,876 |
| Sep 16, 2024 | 116.79 | 118.18 | 114.36 | 116.78 | 116.77 | -1.95% | 248,772,308 |
| Sep 13, 2024 | 119.08 | 119.96 | 117.60 | 119.10 | 119.09 | -0.03% | 238,358,328 |
| Sep 12, 2024 | 116.84 | 120.79 | 115.38 | 119.14 | 119.13 | 1.91% | 367,100,496 |
| Sep 11, 2024 | 109.39 | 117.19 | 107.42 | 116.91 | 116.89 | 8.15% | 441,422,370 |
| Sep 10, 2024 | 107.81 | 109.40 | 104.95 | 108.10 | 108.08 | 1.53% | 268,283,736 |
| Sep 9, 2024 | 104.88 | 106.55 | 103.69 | 106.47 | 106.45 | 3.54% | 273,912,015 |
| Sep 6, 2024 | 108.04 | 108.15 | 100.95 | 102.83 | 102.81 | -4.09% | 413,638,098 |
| Sep 5, 2024 | 104.99 | 109.65 | 104.76 | 107.21 | 107.19 | 0.94% | 306,850,696 |
| Sep 4, 2024 | 105.41 | 113.27 | 104.12 | 106.21 | 106.19 | -1.66% | 368,378,810 |
| Sep 3, 2024 | 116.01 | 116.21 | 107.29 | 108.00 | 107.98 | -9.53% | 477,155,100 |
| Aug 30, 2024 | 119.53 | 121.75 | 117.22 | 119.37 | 119.35 | 1.51% | 333,751,583 |
| Aug 29, 2024 | 121.36 | 124.43 | 116.71 | 117.59 | 117.57 | -6.38% | 453,023,305 |
| Aug 28, 2024 | 128.12 | 128.33 | 122.64 | 125.61 | 125.59 | -2.10% | 448,101,115 |
| Aug 27, 2024 | 125.05 | 129.20 | 123.88 | 128.30 | 128.28 | 1.46% | 303,134,573 |
| Aug 26, 2024 | 129.57 | 131.26 | 124.37 | 126.46 | 126.44 | -2.25% | 331,964,672 |
| Aug 23, 2024 | 125.86 | 129.60 | 125.22 | 129.37 | 129.35 | 4.55% | 323,230,332 |
| Aug 22, 2024 | 130.02 | 130.75 | 123.10 | 123.74 | 123.72 | -3.70% | 376,189,076 |
| Aug 21, 2024 | 127.32 | 129.35 | 126.66 | 128.50 | 128.48 | 0.98% | 257,883,572 |
| Aug 20, 2024 | 128.40 | 129.88 | 125.89 | 127.25 | 127.23 | -2.12% | 300,087,415 |
| Aug 19, 2024 | 124.28 | 130.00 | 123.42 | 130.00 | 129.98 | 4.35% | 318,333,577 |
| Aug 16, 2024 | 121.94 | 125.00 | 121.18 | 124.58 | 124.56 | 1.40% | 302,589,872 |
| Aug 15, 2024 | 118.76 | 123.24 | 117.47 | 122.86 | 122.84 | 4.05% | 318,086,673 |
| Aug 14, 2024 | 118.53 | 118.60 | 114.07 | 118.08 | 118.06 | 1.67% | 339,246,407 |
| Aug 13, 2024 | 112.44 | 116.23 | 111.58 | 116.14 | 116.12 | 6.53% | 312,646,660 |
| Aug 12, 2024 | 106.32 | 111.07 | 106.26 | 109.02 | 109.00 | 4.08% | 325,559,870 |
| Aug 9, 2024 | 105.64 | 106.60 | 103.43 | 104.75 | 104.73 | -0.21% | 290,844,157 |
| Aug 8, 2024 | 102.00 | 105.50 | 97.52 | 104.97 | 104.95 | 6.13% | 391,910,023 |
| Aug 7, 2024 | 107.81 | 108.80 | 98.69 | 98.91 | 98.90 | -5.12% | 411,440,423 |