NVIDIA Historical Data

NVDA Page 9
Download
Date Close Price change Market cap Trading volume
Jun 13, 2022 $ 157.46
-7.37%
$ 314.93 billion $ 77,097
Jun 12, 2022 $ 169.95
-0.01%
$ 339.89 billion $ 14,298
Jun 11, 2022 $ 169.96
-0.15%
$ 339.93 billion $ 14,651
Jun 10, 2022 $ 170.21
-5.80%
$ 340.43 billion $ 33,708
Jun 9, 2022 $ 180.7
-2.92%
$ 361.4 billion $ 62,070
Jun 8, 2022 $ 186.13
-1.84%
$ 372.27 billion $ 46,917
Jun 7, 2022 $ 189.63
+1.10%
$ 379.26 billion $ 29,851
Jun 6, 2022 $ 187.57
+0.13%
$ 375.14 billion $ 18,252
Jun 5, 2022 $ 187.34
-0.03%
$ 374.67 billion $ 14,994
Jun 4, 2022 $ 187.39
+0.05%
$ 374.78 billion $ 16,164
Jun 3, 2022 $ 187.29
-4.90%
$ 374.58 billion $ 28,660
Jun 2, 2022 $ 196.95
+7.72%
$ 393.89 billion $ 35,307
Jun 1, 2022 $ 182.82
-2.42%
$ 365.65 billion $ 40,060
May 31, 2022 $ 187.36
-0.98%
$ 374.71 billion $ 64,213
May 30, 2022 $ 189.21
+0.05%
$ 378.43 billion $ 79,004
May 29, 2022 $ 189.12
-0.25%
$ 378.25 billion $ 66,456
May 28, 2022 $ 189.6
-0.01%
$ 379.2 billion $ 115,909
May 27, 2022 $ 189.61
+5.83%
$ 379.23 billion $ 151,996
May 26, 2022 $ 179.16
+13.01%
$ 358.33 billion $ 170,267
May 25, 2022 $ 158.54
-2.69%
$ 317.09 billion $ 64,937
May 24, 2022 $ 162.93
-2.39%
$ 325.85 billion $ 30,521
May 23, 2022 $ 166.92
-0.09%
$ 333.84 billion $ 34,977
May 22, 2022 $ 167.03
+0.49%
$ 334.05 billion $ 56,596
May 21, 2022 $ 166.21
-0.44%
$ 332.43 billion $ 41,735
May 20, 2022 $ 166.95
-3.44%
$ 333.9 billion $ 61,167
May 19, 2022 $ 172.89
+4.31%
$ 345.79 billion $ 35,111
May 18, 2022 $ 166.07
-9.06%
$ 332.14 billion $ 25,539
May 17, 2022 $ 182.63
+5.90%
$ 365.25 billion $ 30,980
May 16, 2022 $ 172.62
-2.81%
$ 345.25 billion $ 16,675
May 15, 2022 $ 177.62
-0.23%
$ 355.24 billion $ 31,590
May 14, 2022 $ 178.03
+0.18%
$ 356.07 billion $ 39,186
May 13, 2022 $ 177.71
+8.44%
$ 355.42 billion $ 67,389
May 12, 2022 $ 161.5
-3.04%
$ 322.99 billion $ 69,765
May 11, 2022 $ 166.56
-5.25%
$ 333.12 billion $ 70,500
May 10, 2022 $ 175.79
+3.37%
$ 351.57 billion $ 31,732
May 9, 2022 $ 170.05
-8.78%
$ 340.1 billion $ 98,655
May 8, 2022 $ 186.42
+0.24%
$ 372.84 billion $ 11,332
May 7, 2022 $ 185.98
+0.05%
$ 371.95 billion $ 11,163
May 6, 2022 $ 185.88
-1.84%
$ 371.76 billion $ 30,188
May 5, 2022 $ 189.36
-6.62%
$ 378.72 billion $ 104,376
May 4, 2022 $ 202.77
+1.00%
$ 405.55 billion $ 47,987
May 3, 2022 $ 200.76
+2.69%
$ 401.53 billion $ 9,963
May 2, 2022 $ 195.5
+5.38%
$ 391 billion $ 20,287
May 1, 2022 $ 185.52
-0.04%
$ 371.04 billion $ 15,794
Apr 30, 2022 $ 185.6
-0.01%
$ 371.2 billion $ 15,691
Apr 29, 2022 $ 185.62
-1.97%
$ 371.24 billion $ 140,799
Apr 28, 2022 $ 189.35
+8.04%
$ 378.69 billion $ 41,421
Apr 27, 2022 $ 175.26
-6.33%
$ 350.52 billion $ 14,245
Apr 26, 2022 $ 187.11
-6.30%
$ 374.22 billion $ 66,386
Apr 25, 2022 $ 199.7
+2.85%
$ 399.4 billion $ 56,492