NVIDIA Historical Data

NVDA Page 4
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 213.67
+0.00%
$ 427.33 billion $ 31,409
Feb 17, 2023 $ 213.67
-1.44%
$ 427.33 billion $ 31,409
Feb 16, 2023 $ 216.88
-4.74%
$ 433.75 billion $ 95,859
Feb 15, 2023 $ 227.58
-0.41%
$ 455.16 billion $ 100,590
Feb 14, 2023 $ 228.53
+4.74%
$ 457.06 billion $ 123,406
Feb 13, 2023 $ 218.2
+2.70%
$ 436.4 billion $ 34,039
Feb 12, 2023 $ 212.47
+0.00%
$ 424.93 billion $ 37,819
Feb 11, 2023 $ 212.47
+0.00%
$ 424.93 billion $ 37,819
Feb 10, 2023 $ 212.47
-4.68%
$ 424.93 billion $ 37,819
Feb 9, 2023 $ 223.34
+0.68%
$ 446.68 billion $ 103,630
Feb 8, 2023 $ 221.76
-0.35%
$ 443.53 billion $ 68,525
Feb 7, 2023 $ 222.44
+5.17%
$ 444.89 billion $ 127,461
Feb 6, 2023 $ 211.56
+0.29%
$ 423.12 billion $ 75,315
Feb 5, 2023 $ 210.94
+0.00%
$ 421.89 billion $ 39,025
Feb 4, 2023 $ 210.94
+0.00%
$ 421.89 billion $ 39,025
Feb 3, 2023 $ 210.94
-0.25%
$ 421.89 billion $ 39,025
Feb 2, 2023 $ 211.98
+0.86%
$ 423.96 billion $ 33,069
Feb 1, 2023 $ 210.16
+8.89%
$ 420.31 billion $ 30,683
Jan 31, 2023 $ 193.03
+0.59%
$ 386.06 billion $ 24,708
Jan 30, 2023 $ 191.74
-5.74%
$ 383.48 billion $ 19,941
Jan 29, 2023 $ 203.43
+0.00%
$ 406.85 billion $ 133,243
Jan 28, 2023 $ 203.43
+0.00%
$ 406.85 billion $ 133,243
Jan 27, 2023 $ 203.43
+4.89%
$ 406.85 billion $ 133,243
Jan 26, 2023 $ 193.86
-0.37%
$ 387.72 billion $ 182,810
Jan 25, 2023 $ 194.59
-0.06%
$ 389.17 billion $ 68,494
Jan 24, 2023 $ 194.7
+1.32%
$ 389.4 billion $ 230,330
Jan 23, 2023 $ 192.21
+7.73%
$ 384.42 billion $ 32,676
Jan 22, 2023 $ 178.42
+0.00%
$ 356.83 billion $ 3,211
Jan 21, 2023 $ 178.42
+0.00%
$ 356.83 billion $ 3,211
Jan 20, 2023 $ 178.42
+6.02%
$ 356.83 billion $ 3,211
Jan 19, 2023 $ 168.28
-3.01%
$ 336.57 billion $ 3,534
Jan 18, 2023 $ 173.59
-1.71%
$ 347.18 billion $ 15,797
Jan 17, 2023 $ 176.69
+4.55%
$ 353.39 billion $ 26,858
Jan 16, 2023 $ 169
+0.00%
$ 338.01 billion $ 9,464
Jan 15, 2023 $ 169
+0.00%
$ 338.01 billion $ 9,464
Jan 14, 2023 $ 169
+0.00%
$ 338.01 billion $ 9,464
Jan 13, 2023 $ 169
+2.62%
$ 338.01 billion $ 9,464
Jan 12, 2023 $ 164.63
+2.74%
$ 329.26 billion $ 54,328
Jan 11, 2023 $ 160.17
+0.48%
$ 320.33 billion $ 12,973
Jan 10, 2023 $ 159.3
+1.96%
$ 318.6 billion $ 18,479
Jan 9, 2023 $ 156.32
+5.29%
$ 312.64 billion $ 46,271
Jan 8, 2023 $ 148.46
+0.00%
$ 296.92 billion $ 15,291
Jan 7, 2023 $ 148.46
+0.00%
$ 296.92 billion $ 15,291
Jan 6, 2023 $ 148.46
+3.98%
$ 296.92 billion $ 15,291
Jan 5, 2023 $ 142.78
-3.16%
$ 285.55 billion $ 7,853
Jan 4, 2023 $ 147.47
+3.05%
$ 294.94 billion $ 26,840
Jan 3, 2023 $ 143.09
-2.22%
$ 286.19 billion $ 29,478
Jan 2, 2023 $ 146.34
+0.00%
$ 292.68 billion $ 5,561
Jan 1, 2023 $ 146.34
+0.00%
$ 292.68 billion $ 5,561
Dec 31, 2022 $ 146.34
+0.00%
$ 292.68 billion $ 5,561