NVIDIA Historical Data

NVDA Page 11
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $ 228.26
+0.02%
$ 456.52 billion $ 8,744
Mar 4, 2022 $ 228.23
-3.84%
$ 456.45 billion $ 18,515
Mar 3, 2022 $ 237.34
-0.77%
$ 474.69 billion $ 167,080
Mar 2, 2022 $ 239.18
+1.81%
$ 478.35 billion $ 9,901
Mar 1, 2022 $ 234.92
-4.13%
$ 469.84 billion $ 18,177
Feb 28, 2022 $ 244.63
+1.12%
$ 489.27 billion $ 111,038
Feb 27, 2022 $ 241.96
+0.11%
$ 483.92 billion $ 101,984
Feb 26, 2022 $ 241.7
-0.07%
$ 483.4 billion $ 13,072
Feb 25, 2022 $ 241.87
+4.12%
$ 483.74 billion $ 29,665
Feb 24, 2022 $ 232.31
+4.44%
$ 464.61 billion $ 71,070
Feb 23, 2022 $ 222.44
-5.93%
$ 444.87 billion $ 197,340
Feb 22, 2022 $ 236.46
+0.61%
$ 472.92 billion $ 384,804
Feb 21, 2022 $ 234.96
-0.12%
$ 469.92 billion $ 89,848
Feb 20, 2022 $ 235.22
-0.01%
$ 470.45 billion $ 86,166
Feb 19, 2022 $ 235.24
+0.18%
$ 470.48 billion $ 86,196
Feb 18, 2022 $ 234.82
-4.14%
$ 469.64 billion $ 100,922
Feb 17, 2022 $ 244.96
-5.46%
$ 489.91 billion $ 109,803
Feb 16, 2022 $ 259.24
-1.92%
$ 518.49 billion $ 230,229
Feb 15, 2022 $ 264.32
+8.60%
$ 528.65 billion $ 561,868
Feb 14, 2022 $ 243.39
+1.48%
$ 486.77 billion $ 35,232
Feb 13, 2022 $ 239.84
-0.01%
$ 479.67 billion $ 31,535
Feb 12, 2022 $ 239.85
+0.06%
$ 479.7 billion $ 32,049
Feb 11, 2022 $ 239.7
-6.99%
$ 479.39 billion $ 64,403
Feb 10, 2022 $ 257.28
-3.79%
$ 514.56 billion $ 53,310
Feb 9, 2022 $ 267.97
+6.15%
$ 535.95 billion $ 63,363
Feb 8, 2022 $ 252.35
+1.00%
$ 504.7 billion $ 34,610
Feb 7, 2022 $ 249.55
+2.92%
$ 499.11 billion $ 21,285
Feb 6, 2022 $ 242.44
-0.03%
$ 484.88 billion $ 18,597
Feb 5, 2022 $ 242.5
-0.09%
$ 485.01 billion $ 19,284
Feb 4, 2022 $ 242.73
-1.53%
$ 485.47 billion $ 31,385
Feb 3, 2022 $ 246.52
+1.65%
$ 493.03 billion $ 34,496
Feb 2, 2022 $ 242.51
-5.82%
$ 485.02 billion $ 35,533
Feb 1, 2022 $ 257.5
+4.22%
$ 515 billion $ 82,856
Jan 31, 2022 $ 247.07
+7.94%
$ 494.15 billion $ 651,764
Jan 30, 2022 $ 228.89
-0.07%
$ 457.78 billion $ 57,440
Jan 29, 2022 $ 229.05
-0.15%
$ 458.1 billion $ 59,990
Jan 28, 2022 $ 229.4
+3.41%
$ 458.8 billion $ 77,417
Jan 27, 2022 $ 221.82
-4.40%
$ 443.65 billion $ 35,207
Jan 26, 2022 $ 232.02
+2.68%
$ 464.04 billion $ 101,557
Jan 25, 2022 $ 225.97
-2.54%
$ 451.95 billion $ 38,022
Jan 24, 2022 $ 231.86
-0.25%
$ 463.72 billion $ 60,527
Jan 23, 2022 $ 232.45
+0.01%
$ 464.89 billion $ 139,889
Jan 22, 2022 $ 232.42
+0.00%
$ 464.84 billion $ 156,550
Jan 21, 2022 $ 232.42
-1.79%
$ 464.85 billion $ 160,782
Jan 20, 2022 $ 236.67
-5.00%
$ 473.34 billion $ 99,171
Jan 19, 2022 $ 249.13
-3.58%
$ 498.26 billion $ 100,759
Jan 18, 2022 $ 258.37
-4.16%
$ 516.75 billion $ 65,430
Jan 17, 2022 $ 269.59
+0.00%
$ 539.17 billion $ 125,331
Jan 16, 2022 $ 269.59
-0.01%
$ 539.18 billion $ 124,907
Jan 15, 2022 $ 269.6
-0.01%
$ 539.21 billion $ 128,773