NVIDIA Historical Data

NVDA Page 8
Download
Date Close Price change Market cap Trading volume
Aug 2, 2022 $ 181.32
-2.19%
$ 362.65 billion $ 16,105
Aug 1, 2022 $ 185.39
+1.87%
$ 370.77 billion $ 35,927
Jul 31, 2022 $ 181.18
-0.40%
$ 362.37 billion $ 36,204
Jul 30, 2022 $ 181.91
+0.35%
$ 363.83 billion $ 10,176
Jul 29, 2022 $ 181.27
+1.20%
$ 362.55 billion $ 93,285
Jul 28, 2022 $ 179.05
+0.91%
$ 358.1 billion $ 35,165
Jul 27, 2022 $ 177.44
+5.19%
$ 354.88 billion $ 15,082
Jul 26, 2022 $ 169.05
-0.26%
$ 338.1 billion $ 14,181
Jul 25, 2022 $ 169.49
-1.98%
$ 338.99 billion $ 27,642
Jul 24, 2022 $ 172.92
+0.00%
$ 345.83 billion $ 28,877
Jul 23, 2022 $ 172.92
+0.00%
$ 345.83 billion $ 144,384
Jul 22, 2022 $ 172.91
-2.68%
$ 345.83 billion $ 57,896
Jul 21, 2022 $ 177.68
+0.30%
$ 355.36 billion $ 348,084
Jul 20, 2022 $ 176.21
+2.37%
$ 352.42 billion $ 627,573
Jul 19, 2022 $ 172.12
+6.77%
$ 344.24 billion $ 539,890
Jul 18, 2022 $ 161.2
+2.23%
$ 322.4 billion $ 796,815
Jul 17, 2022 $ 157.69
-0.51%
$ 315.38 billion $ 5,490
Jul 16, 2022 $ 158.5
+0.12%
$ 316.99 billion $ 12,958
Jul 15, 2022 $ 158.3
+2.04%
$ 316.6 billion $ 82,874
Jul 14, 2022 $ 155.14
+3.09%
$ 310.28 billion $ 244,957
Jul 13, 2022 $ 150.49
-0.02%
$ 300.99 billion $ 598,319
Jul 12, 2022 $ 150.53
-0.94%
$ 301.05 billion $ 179,782
Jul 11, 2022 $ 151.96
-4.04%
$ 303.91 billion $ 176,035
Jul 10, 2022 $ 158.07
+0.06%
$ 316.14 billion $ 21,728
Jul 9, 2022 $ 157.97
-0.20%
$ 315.94 billion $ 54,958
Jul 8, 2022 $ 158.29
+0.12%
$ 316.57 billion $ 133,376
Jul 7, 2022 $ 158.1
+4.21%
$ 316.21 billion $ 196,047
Jul 6, 2022 $ 151.71
+1.57%
$ 303.43 billion $ 70,226
Jul 5, 2022 $ 149.37
+2.87%
$ 298.74 billion $ 31,276
Jul 4, 2022 $ 145.21
+0.01%
$ 290.41 billion $ 42,379
Jul 3, 2022 $ 145.2
+0.00%
$ 290.39 billion $ 42,471
Jul 2, 2022 $ 145.19
+0.03%
$ 290.38 billion $ 43,162
Jul 1, 2022 $ 145.15
-3.52%
$ 290.3 billion $ 82,436
Jun 30, 2022 $ 150.44
-3.44%
$ 300.88 billion $ 106,020
Jun 29, 2022 $ 155.79
-2.65%
$ 311.59 billion $ 100,856
Jun 28, 2022 $ 160.03
-5.13%
$ 320.06 billion $ 131,925
Jun 27, 2022 $ 168.69
-1.40%
$ 337.38 billion $ 28,274
Jun 26, 2022 $ 171.09
-0.03%
$ 342.18 billion $ 7,785
Jun 25, 2022 $ 171.14
-0.43%
$ 342.28 billion $ 8,148
Jun 24, 2022 $ 171.88
+5.91%
$ 343.76 billion $ 325,968
Jun 23, 2022 $ 162.29
-0.01%
$ 324.57 billion $ 28,806
Jun 22, 2022 $ 162.31
-2.15%
$ 324.62 billion $ 17,566
Jun 21, 2022 $ 165.87
+4.58%
$ 331.74 billion $ 151,465
Jun 20, 2022 $ 158.6
-0.04%
$ 317.21 billion $ 93,915
Jun 19, 2022 $ 158.61
-0.07%
$ 317.21 billion $ 13,242
Jun 18, 2022 $ 158.72
+0.10%
$ 317.43 billion $ 14,196
Jun 17, 2022 $ 158.55
+1.24%
$ 317.1 billion $ 16,658
Jun 16, 2022 $ 156.61
-6.40%
$ 313.22 billion $ 16,705
Jun 15, 2022 $ 167.32
+4.78%
$ 334.65 billion $ 39,336
Jun 14, 2022 $ 160.1
+1.67%
$ 320.2 billion $ 17,611