NVIDIA Historical Data

NVDA Page 13
Download
Date Close Price change Market cap Trading volume
Nov 25, 2021 $ 332.54
+1.69%
$ 665.08 billion $ 17,909
Nov 24, 2021 $ 327.02
+2.94%
$ 654.03 billion $ 34,369
Nov 23, 2021 $ 317.69
-1.03%
$ 635.38 billion $ 79,018
Nov 22, 2021 $ 320.98
-3.07%
$ 641.96 billion $ 1.74 million
Nov 21, 2021 $ 331.13
+0.37%
$ 662.26 billion $ 90,308
Nov 20, 2021 $ 329.92
-0.12%
$ 659.83 billion $ 60,284
Nov 19, 2021 $ 330.31
+4.02%
$ 660.62 billion $ 84,261
Nov 18, 2021 $ 317.55
+3.59%
$ 635.1 billion $ 116,816
Nov 17, 2021 $ 306.62
+1.07%
$ 613.25 billion $ 65,815
Nov 16, 2021 $ 303.37
+1.57%
$ 606.74 billion $ 39,310
Nov 15, 2021 $ 298.72
-1.39%
$ 597.44 billion $ 63,169
Nov 14, 2021 $ 302.93
+0.00%
$ 605.86 billion $ 17,061
Nov 13, 2021 $ 302.92
+0.01%
$ 605.84 billion $ 18,693
Nov 12, 2021 $ 302.9
-0.87%
$ 605.8 billion $ 22,629
Nov 11, 2021 $ 305.4
+3.84%
$ 610.8 billion $ 27,375
Nov 10, 2021 $ 294.08
-2.29%
$ 588.17 billion $ 120,593
Nov 9, 2021 $ 300.96
-3.09%
$ 601.92 billion $ 145,444
Nov 8, 2021 $ 310.55
+4.14%
$ 621.1 billion $ 75,978
Nov 7, 2021 $ 298.2
+0.00%
$ 596.39 billion $ 89,188
Nov 6, 2021 $ 298.2
-0.34%
$ 596.4 billion $ 89,130
Nov 5, 2021 $ 299.22
+1.10%
$ 598.45 billion $ 166,645
Nov 4, 2021 $ 295.98
+10.65%
$ 591.97 billion $ 380,402
Nov 3, 2021 $ 267.5
+1.01%
$ 535.01 billion $ 38,703
Nov 2, 2021 $ 264.48
+2.42%
$ 528.96 billion $ 23,910
Nov 1, 2021 $ 258.23
+1.03%
$ 516.45 billion $ 13,446
Oct 31, 2021 $ 255.58
+0.01%
$ 511.17 billion $ 6,813
Oct 30, 2021 $ 255.57
+0.12%
$ 511.15 billion $ 6,720
Oct 29, 2021 $ 255.14
+2.18%
$ 510.29 billion $ 9,721
Oct 28, 2021 $ 249.71
+1.97%
$ 499.41 billion $ 6,466
Oct 27, 2021 $ 244.88
-0.20%
$ 489.75 billion $ 34,397
Oct 26, 2021 $ 245.37
+4.20%
$ 490.73 billion $ 14,311
Oct 25, 2021 $ 235.47
+3.79%
$ 470.94 billion $ 11,367
Oct 24, 2021 $ 226.88
+0.00%
$ 453.76 billion $ 13,429
Oct 23, 2021 $ 226.89
-0.22%
$ 453.78 billion $ 13,531
Oct 22, 2021 $ 227.4
+0.76%
$ 454.8 billion $ 27,351
Oct 21, 2021 $ 225.69
+2.16%
$ 451.39 billion $ 11,656
Oct 20, 2021 $ 220.91
-0.89%
$ 441.82 billion $ 3,282
Oct 19, 2021 $ 222.89
+0.64%
$ 445.78 billion $ 5,518
Oct 18, 2021 $ 221.48
+1.54%
$ 442.96 billion $ 7,834
Oct 17, 2021 $ 218.11
+0.05%
$ 436.22 billion $ 5,730
Oct 16, 2021 $ 217.99
-0.34%
$ 435.98 billion $ 7,241
Oct 15, 2021 $ 218.75
+0.23%
$ 437.49 billion $ 15,503
Oct 14, 2021 $ 218.24
+3.94%
$ 436.47 billion $ 11,379
Oct 13, 2021 $ 209.97
+2.25%
$ 419.94 billion $ 44,643
Oct 12, 2021 $ 205.35
+0.07%
$ 410.69 billion $ 150,467
Oct 11, 2021 $ 206.04
-0.56%
$ 412.08 billion $ 37,276
Oct 10, 2021 $ 207.19
-0.01%
$ 414.38 billion $ 38,744
Oct 9, 2021 $ 207.21
-0.22%
$ 414.43 billion $ 28,678
Oct 8, 2021 $ 207.68
-1.28%
$ 415.36 billion $ 28,761
Oct 7, 2021 $ 210.38
+0.89%
$ 420.76 billion $ 36,640