NVIDIA Historical Stock Price

Below is the stock price history for Nvidia NVDA. Data is recorded each day for the historical open, high, low, close and volume. The Nvidia stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nvidia Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 216.72 216.72 213.74 215.01 272,546
2017-11-21 215.40 216.52 214.86 215.74 298,604
2017-11-20 211.87 214.32 210.93 213.94 357,200
2017-11-17 214.05 215.00 211.03 211.34 506,422
2017-11-16 212.49 213.80 211.59 211.59 299,361
2017-11-15 212.00 212.00 208.47 209.95 398,706
2017-11-14 213.36 214.57 211.64 213.98 424,391
2017-11-13 215.93 216.71 212.23 212.39 564,686
2017-11-10 211.74 218.30 211.74 216.48 1,172,645
2017-11-09 205.30 205.99 200.87 205.71 795,575
2017-11-08 212.25 212.25 207.69 209.10 398,765
2017-11-07 210.25 212.75 210.25 211.88 284,104
2017-11-06 207.37 209.97 207.37 209.64 315,054
2017-11-03 206.31 208.41 206.31 208.41 418,910
2017-11-02 204.885 206.72 204.09 206.14 407,694
2017-11-01 208.49 209.03 205.22 206.96 583,162
2017-10-31 206.64 207.73 206.23 206.85 294,798
2017-10-30 205.40 205.40 202.67 203.88 617,680
2017-10-27 197.50 201.69 196.87 201.69 741,136
2017-10-26 194.01 195.87 194.01 195.58 318,163
2017-10-25 197.37 199.09 191.69 193.74 895,872
2017-10-24 197.26 198.70 196.28 198.49 328,968
2017-10-23 197.90 198.83 196.14 196.76 326,828
2017-10-20 198.95 198.95 196.68 196.68 414,854
2017-10-19 194.50 197.93 192.70 197.91 575,691
2017-10-18 198.56 198.56 193.63 197.40 573,847
2017-10-17 197.34 198.64 196.64 197.94 436,927
2017-10-16 196.02 197.98 193.43 197.76 619,310
2017-10-13 193.30 194.88 192.24 194.58 605,144
2017-10-12 190.54 193.05 190.27 191.03 609,164

» More Nvidia Stock Price History

To see other companies like Nvidia (NVDA), view our stock market today for news, and other data.