NVIDIA Historical Data

NVDA Page 2
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 398.61
+2.24%
$ 797.22 billion $ 231,991
May 29, 2023 $ 389.86
+0.00%
$ 779.72 billion $ 91,617
May 28, 2023 $ 389.86
+0.00%
$ 779.72 billion $ 91,617
May 27, 2023 $ 389.86
+0.00%
$ 779.72 billion $ 91,617
May 26, 2023 $ 389.86
+3.17%
$ 779.72 billion $ 91,617
May 25, 2023 $ 378.27
-0.62%
$ 756.55 billion $ 349,549
May 24, 2023 $ 381.18
+24.11%
$ 762.35 billion $ 196,686
May 23, 2023 $ 307.2
-1.66%
$ 614.4 billion $ 12,595
May 22, 2023 $ 312.7
+0.16%
$ 625.4 billion $ 12,821
May 21, 2023 $ 312.21
+0.00%
$ 624.41 billion $ 38,089
May 20, 2023 $ 312.21
+0.00%
$ 624.41 billion $ 38,089
May 19, 2023 $ 312.21
-2.03%
$ 624.41 billion $ 38,089
May 18, 2023 $ 318.41
+4.99%
$ 636.82 billion $ 222,569
May 17, 2023 $ 303.14
+3.20%
$ 606.29 billion $ 82,455
May 16, 2023 $ 293.85
+1.55%
$ 587.7 billion $ 186,007
May 15, 2023 $ 289.36
+2.27%
$ 578.72 billion $ 19,966
May 14, 2023 $ 282.94
+0.00%
$ 565.87 billion $ 26,596
May 13, 2023 $ 282.94
+0.00%
$ 565.87 billion $ 26,596
May 12, 2023 $ 282.94
-1.14%
$ 565.87 billion $ 26,596
May 11, 2023 $ 286.34
-0.98%
$ 572.68 billion $ 21,476
May 10, 2023 $ 289.24
+1.26%
$ 578.47 billion $ 13,305
May 9, 2023 $ 285.53
-1.85%
$ 571.06 billion $ 7,424
May 8, 2023 $ 290.69
+1.41%
$ 581.37 billion $ 24,708
May 7, 2023 $ 286.65
+0.00%
$ 573.31 billion $ 28,952
May 6, 2023 $ 286.65
+0.00%
$ 573.31 billion $ 28,952
May 5, 2023 $ 286.65
+3.54%
$ 573.31 billion $ 28,952
May 4, 2023 $ 276.53
-0.04%
$ 553.06 billion $ 7,466
May 3, 2023 $ 276.52
-0.70%
$ 553.05 billion $ 32,906
May 2, 2023 $ 278.89
-3.16%
$ 557.78 billion $ 20,359
May 1, 2023 $ 288.25
+3.87%
$ 576.5 billion $ 34,878
Apr 30, 2023 $ 277.51
+0.00%
$ 555.02 billion $ 26,641
Apr 29, 2023 $ 277.51
+0.00%
$ 555.02 billion $ 26,641
Apr 28, 2023 $ 277.51
+2.29%
$ 555.02 billion $ 26,641
Apr 27, 2023 $ 271.13
-0.19%
$ 542.26 billion $ 23,317
Apr 26, 2023 $ 271.75
+1.04%
$ 543.49 billion $ 173,373
Apr 25, 2023 $ 269.1
-0.46%
$ 538.2 billion $ 18,837
Apr 24, 2023 $ 270.09
-0.32%
$ 540.17 billion $ 2,971
Apr 23, 2023 $ 270.94
+0.00%
$ 541.88 billion $ 25,739
Apr 22, 2023 $ 270.94
+0.00%
$ 541.88 billion $ 25,739
Apr 21, 2023 $ 270.94
-0.31%
$ 541.88 billion $ 25,739
Apr 20, 2023 $ 271.79
-2.18%
$ 543.58 billion $ 23,102
Apr 19, 2023 $ 277.98
+0.32%
$ 555.95 billion $ 18,902
Apr 18, 2023 $ 277.04
+2.05%
$ 554.08 billion $ 112,755
Apr 17, 2023 $ 271.48
+1.50%
$ 542.96 billion $ 10,316
Apr 16, 2023 $ 267.48
+0.00%
$ 534.96 billion $ 50,554
Apr 15, 2023 $ 267.48
+0.00%
$ 534.96 billion $ 50,554
Apr 14, 2023 $ 267.48
+1.11%
$ 534.96 billion $ 50,554
Apr 13, 2023 $ 264.6
+0.46%
$ 529.2 billion $ 62,975
Apr 12, 2023 $ 263.39
-2.95%
$ 526.78 billion $ 63,477
Apr 11, 2023 $ 271.38
-1.80%
$ 542.75 billion $ 6,242