NVIDIA Historical Data

NVDA Page 5
Download
Date Close Price change Market cap Trading volume
Dec 30, 2022 $ 146.34
+0.28%
$ 292.68 billion $ 5,561
Dec 29, 2022 $ 146.12
+4.03%
$ 292.23 billion $ 8,036
Dec 28, 2022 $ 140.45
+0.07%
$ 280.9 billion $ 14,466
Dec 27, 2022 $ 140.37
-7.79%
$ 280.74 billion $ 18,388
Dec 26, 2022 $ 152.23
+0.00%
$ 304.45 billion $ 11,874
Dec 25, 2022 $ 152.23
+0.00%
$ 304.45 billion $ 11,874
Dec 24, 2022 $ 152.23
+0.00%
$ 304.45 billion $ 11,874
Dec 23, 2022 $ 152.23
-0.48%
$ 304.45 billion $ 11,874
Dec 22, 2022 $ 152.95
-7.33%
$ 305.9 billion $ 11,624
Dec 21, 2022 $ 165.04
+2.20%
$ 330.08 billion $ 8,252
Dec 20, 2022 $ 161.53
-0.55%
$ 323.06 billion $ 4,846
Dec 19, 2022 $ 162.42
-1.73%
$ 324.84 billion $ 7,634
Dec 18, 2022 $ 165.28
+0.00%
$ 330.56 billion $ 25,453
Dec 17, 2022 $ 165.28
+0.00%
$ 330.56 billion $ 25,453
Dec 16, 2022 $ 165.28
-2.62%
$ 330.56 billion $ 25,453
Dec 15, 2022 $ 169.74
-3.60%
$ 339.48 billion $ 26,989
Dec 14, 2022 $ 176.01
-2.64%
$ 352.02 billion $ 19,361
Dec 13, 2022 $ 180.78
+2.69%
$ 361.56 billion $ 46,280
Dec 12, 2022 $ 176.05
+3.53%
$ 352.1 billion $ 37,323
Dec 11, 2022 $ 170.04
+0.00%
$ 340.08 billion $ 8,842
Dec 10, 2022 $ 170.04
+0.00%
$ 340.08 billion $ 8,842
Dec 9, 2022 $ 170.04
-1.07%
$ 340.08 billion $ 8,842
Dec 8, 2022 $ 171.94
+6.71%
$ 343.89 billion $ 43,330
Dec 7, 2022 $ 161.13
+0.72%
$ 322.27 billion $ 13,052
Dec 6, 2022 $ 159.94
-3.83%
$ 319.88 billion $ 14,075
Dec 5, 2022 $ 166.32
-1.34%
$ 332.65 billion $ 37,589
Dec 4, 2022 $ 168.59
+0.00%
$ 337.18 billion $ 15,005
Dec 3, 2022 $ 168.59
+0.00%
$ 337.18 billion $ 15,005
Dec 2, 2022 $ 168.59
-1.02%
$ 337.18 billion $ 15,005
Dec 1, 2022 $ 170.47
+0.17%
$ 340.94 billion $ 77,905
Nov 30, 2022 $ 170.27
+9.27%
$ 340.53 billion $ 57,209
Nov 29, 2022 $ 155.87
-1.39%
$ 311.74 billion $ 10,599
Nov 28, 2022 $ 158.13
-2.79%
$ 316.25 billion $ 21,505
Nov 27, 2022 $ 162.66
+0.00%
$ 325.32 billion $ 1,789
Nov 26, 2022 $ 162.66
+0.00%
$ 325.32 billion $ 1,789
Nov 25, 2022 $ 162.66
-1.92%
$ 325.32 billion $ 1,789
Nov 24, 2022 $ 165.85
+0.13%
$ 331.7 billion $ 2,488
Nov 23, 2022 $ 165.68
+3.02%
$ 331.35 billion $ 9,609
Nov 22, 2022 $ 160.66
+4.97%
$ 321.32 billion $ 202,432
Nov 21, 2022 $ 153.02
-0.60%
$ 306.04 billion $ 38,102
Nov 20, 2022 $ 153.94
+0.00%
$ 307.88 billion $ 4,464
Nov 19, 2022 $ 153.94
+0.00%
$ 307.88 billion $ 4,464
Nov 18, 2022 $ 153.94
-2.25%
$ 307.88 billion $ 4,464
Nov 17, 2022 $ 157.65
-2.44%
$ 315.3 billion $ 10,563
Nov 16, 2022 $ 161.43
-2.60%
$ 322.86 billion $ 20,502
Nov 15, 2022 $ 165.67
+1.53%
$ 331.34 billion $ 6,295
Nov 14, 2022 $ 163.16
+0.06%
$ 326.31 billion $ 3,100
Nov 13, 2022 $ 163.05
+0.00%
$ 326.1 billion $ 21,686
Nov 12, 2022 $ 163.05
-3.00%
$ 326.1 billion $ 21,686
Nov 11, 2022 $ 168.09
+51.78%
$ 336.19 billion $ 71,301