NVIDIA Historical Data

NVDA Page 12
Download
Date Close Price change Market cap Trading volume
Jan 14, 2022 $ 269.63
+1.51%
$ 539.27 billion $ 129,694
Jan 13, 2022 $ 265.63
-4.97%
$ 531.27 billion $ 50,297
Jan 12, 2022 $ 279.52
+0.20%
$ 559.03 billion $ 107,247
Jan 11, 2022 $ 278.96
+1.41%
$ 557.91 billion $ 421,257
Jan 10, 2022 $ 275.08
+0.87%
$ 550.16 billion $ 101,063
Jan 9, 2022 $ 272.7
+0.06%
$ 545.39 billion $ 81,710
Jan 8, 2022 $ 272.54
+0.02%
$ 545.08 billion $ 66,666
Jan 7, 2022 $ 272.49
-3.84%
$ 544.99 billion $ 66,450
Jan 6, 2022 $ 283.39
+2.20%
$ 566.77 billion $ 83,262
Jan 5, 2022 $ 276.78
-4.72%
$ 553.57 billion $ 61,080
Jan 4, 2022 $ 290.49
-3.49%
$ 580.98 billion $ 130,762
Jan 3, 2022 $ 301
+2.19%
$ 602 billion $ 116,403
Jan 2, 2022 $ 294.54
-0.06%
$ 589.08 billion $ 8,861
Jan 1, 2022 $ 294.71
+0.22%
$ 589.41 billion $ 10,317
Dec 31, 2021 $ 294.06
-0.58%
$ 588.12 billion $ 11,355
Dec 30, 2021 $ 296.14
-0.84%
$ 592.29 billion $ 17,617
Dec 29, 2021 $ 298.66
-1.78%
$ 597.32 billion $ 33,334
Dec 28, 2021 $ 304.06
-2.01%
$ 608.12 billion $ 96,025
Dec 27, 2021 $ 310.29
+4.18%
$ 620.58 billion $ 80,129
Dec 26, 2021 $ 295.65
+0.31%
$ 591.31 billion $ 924
Dec 25, 2021 $ 294.75
-0.72%
$ 589.5 billion $ 5,904
Dec 24, 2021 $ 295.3
-0.20%
$ 590.6 billion $ 223
Dec 23, 2021 $ 295.9
+0.53%
$ 591.79 billion $ 71,983
Dec 22, 2021 $ 294.33
+1.00%
$ 588.66 billion $ 59,671
Dec 21, 2021 $ 291.42
+3.68%
$ 582.84 billion $ 34,938
Dec 20, 2021 $ 281.07
+0.69%
$ 562.14 billion $ 229,503
Dec 19, 2021 $ 279.15
+0.01%
$ 558.29 billion $ 323,828
Dec 18, 2021 $ 279.13
+0.02%
$ 558.25 billion $ 317,312
Dec 17, 2021 $ 279.06
-1.13%
$ 558.13 billion $ 337,215
Dec 16, 2021 $ 282.25
-8.26%
$ 564.5 billion $ 43,543
Dec 15, 2021 $ 307.67
+8.63%
$ 615.34 billion $ 409,220
Dec 14, 2021 $ 283.22
+0.48%
$ 566.43 billion $ 73,282
Dec 13, 2021 $ 281.86
-6.49%
$ 563.73 billion $ 22,971
Dec 12, 2021 $ 301.43
+0.00%
$ 602.86 billion $ 25,890
Dec 11, 2021 $ 301.44
-0.03%
$ 602.88 billion $ 26,366
Dec 10, 2021 $ 301.53
-1.05%
$ 603.06 billion $ 68,539
Dec 9, 2021 $ 304.73
-3.97%
$ 609.45 billion $ 21,692
Dec 8, 2021 $ 317.32
-1.97%
$ 634.63 billion $ 29,138
Dec 7, 2021 $ 323.68
+7.68%
$ 647.35 billion $ 55,163
Dec 6, 2021 $ 300.6
-1.95%
$ 601.2 billion $ 65,937
Dec 5, 2021 $ 306.58
+0.28%
$ 613.16 billion $ 53,348
Dec 4, 2021 $ 305.73
-0.49%
$ 611.45 billion $ 66,234
Dec 3, 2021 $ 307.25
-4.54%
$ 614.49 billion $ 57,314
Dec 2, 2021 $ 321.84
+1.27%
$ 643.69 billion $ 83,926
Dec 1, 2021 $ 317.81
-3.38%
$ 635.63 billion $ 87,702
Nov 30, 2021 $ 328.91
-2.13%
$ 657.83 billion $ 156,154
Nov 29, 2021 $ 336.07
+5.89%
$ 672.13 billion $ 38,643
Nov 28, 2021 $ 317.38
+0.70%
$ 634.76 billion $ 441
Nov 27, 2021 $ 315.16
+0.39%
$ 630.33 billion $ 43,927
Nov 26, 2021 $ 313.94
-5.59%
$ 627.87 billion $ 170,430