NVDA

NVIDIA Corporation Historical Stock Prices

$22.86
*  
0.43
1.92%
Get NVDA Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading NVDA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAR-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.43  22.90  22.37  22.86 8,068,679
03/05/2015 22.43 22.9 22.37 22.86 8,076,363
03/04/2015 22.1 22.48 22.01 22.43 5,670,947
03/03/2015 22.43 22.54 22.11 22.18 4,008,638
03/02/2015 22 22.72 21.971 22.595 7,536,531
02/27/2015 22.14 22.19 21.981 22.06 3,937,273
02/26/2015 22.16 22.325 22.02 22.2 3,820,897
02/25/2015 22.22 22.32 22.035 22.14 3,094,726
02/24/2015 22.16 22.31 21.96 22.31 3,733,268
02/23/2015 22.33 22.33 22.05 22.16 3,125,233
02/20/2015 22.16 22.35 22 22.335 3,942,218
02/19/2015 22.4 22.44 22.08 22.175 4,235,359
02/18/2015 22.35 22.39 22.08 22.12 4,273,704
02/17/2015 22.27 22.49 22.13 22.375 5,083,366
02/13/2015 22.25 22.34 21.91 22.31 7,752,149
02/12/2015 22 22.5 21.87 22.3 16,922,040
02/11/2015 21 21 20.67 20.81 7,995,182
02/10/2015 20.4 20.96 20.31 20.95 5,654,916
02/09/2015 20.28 20.44 20.15 20.38 6,849,193
02/06/2015 20.47 20.71 20.31 20.4 5,263,073
02/05/2015 20.18 20.5 20.16 20.485 3,510,935
02/04/2015 20.05 20.385 19.985 20.16 4,537,372
02/03/2015 19.76 20.13 19.66 20.11 4,586,670
02/02/2015 19.32 19.7 18.94 19.62 6,490,089
01/30/2015 19.64 19.869 19.17 19.205 7,454,768
01/29/2015 19.32 19.89 19.23 19.78 5,883,531
01/28/2015 19.87 19.95 19.3 19.31 6,817,664
01/27/2015 20.3 20.32 19.59 19.63 8,947,121
01/26/2015 20.62 20.72 20.49 20.615 3,330,558
01/23/2015 20.67 20.745 20.5 20.71 3,010,265
01/22/2015 20.34 20.705 20.13 20.65 3,992,810
01/21/2015 19.91 20.35 19.77 20.3 3,619,494
01/20/2015 20.1 20.21 19.77 20.02 3,507,669
01/16/2015 19.57 19.98 19.51 19.96 4,537,800
01/15/2015 19.88 20 19.59 19.6 4,723,312
01/14/2015 19.45 19.8 19.4 19.74 3,881,531
01/13/2015 19.84 20.24 19.525 19.655 5,917,960
01/12/2015 19.99 19.995 19.51 19.69 4,768,307
01/09/2015 19.93 20.09 19.655 19.94 5,238,501
01/08/2015 19.36 19.98 19.35 19.86 7,094,534
01/07/2015 19.33 19.5 19.08 19.135 8,044,986
01/06/2015 19.82 19.84 19.17 19.19 4,944,061
01/05/2015 20.13 20.19 19.7 19.79 4,921,949
01/02/2015 20.13 20.28 19.811 20.13 2,841,512
12/31/2014 20.4 20.51 19.99 20.05 4,157,958
12/30/2014 20.42 20.52 20.34 20.37 2,802,810
12/29/2014 20.53 20.7 20.43 20.56 2,083,028
12/26/2014 20.57 20.7 20.52 20.59 1,316,100
12/24/2014 20.7 20.725 20.55 20.57 1,141,128
12/23/2014 20.94 21.04 20.625 20.65 2,731,983
12/22/2014 20.4 20.78 20.33 20.78 3,724,357
12/19/2014 20.36 20.5 20.17 20.42 8,128,521
12/18/2014 20.39 20.63 20.03 20.22 5,633,157
12/17/2014 19.74 20.17 19.1 20.14 8,639,935
12/16/2014 19.55 19.86 19.34 19.345 4,632,226
12/15/2014 19.86 20.22 19.511 19.57 6,334,489
12/12/2014 19.99 20.17 19.61 19.63 8,103,462
12/11/2014 20.39 20.53 20.22 20.26 3,391,302
12/10/2014 20.67 20.75 20.245 20.27 5,117,583
12/09/2014 20.67 20.78 20.36 20.73 5,986,188
12/08/2014 21.04 21.25 20.63 20.8 5,676,710
12/05/2014 20.96 21.18 20.95 21.07 4,142,028
12/04/2014 21.11 21.19 20.81 20.95 4,665,777
12/03/2014 20.71 21.15 20.65 21.14 7,111,426
12/02/2014 20.56 20.7 20.37 20.61 6,148,798
12/01/2014 20.88 21 20.55 20.58 4,751,007
11/28/2014 20.99 21.09 20.8028 20.97 3,120,781
11/26/2014 20.45 20.94 20.44 20.915 5,481,634
11/25/2014 20.54 20.72 20.5 20.57 4,748,360
11/24/2014 20.5 20.67 20.42 20.58 3,400,125
11/21/2014 20.52 20.55 20.28 20.455 4,974,441
11/20/2014 19.87 20.36 19.81 20.34 5,523,487
11/19/2014 20.1 20.16 19.8 20.01 6,007,442
11/18/2014 19.71 20.22 19.66 20.17 5,194,312
11/17/2014 19.7 19.91 19.57 19.695 3,968,295
11/14/2014 19.57 19.79 19.375 19.785 4,005,430
11/13/2014 19.72 19.749 19.39 19.55 5,632,439
11/12/2014 19.71 19.76 19.38 19.645 5,098,682
11/11/2014 19.9 20.01 19.605 19.78 5,321,754
11/10/2014 19.77 20.1501 19.72 20.02 7,330,878
11/07/2014 20.45 20.6859 19.59 19.79 11,269,060
11/06/2014 20.17 20.25 19.86 20.22 9,832,484
11/05/2014 20.25 20.255 19.98 20.13 8,390,507
11/04/2014 20 20.2 19.67 20.13 9,002,436
11/03/2014 19.99 20.06 19.77 19.87 7,656,190
10/31/2014 19.12 19.55 19.02 19.54 6,407,516
10/30/2014 18.76 18.84 18.45 18.69 4,256,451
10/29/2014 18.85 18.96 18.64 18.805 4,208,504
10/28/2014 18.44 18.955 18.42 18.93 4,814,453
10/27/2014 18.47 18.56 18.27 18.49 3,627,282
10/24/2014 18.4 18.59 18.285 18.48 5,253,852
10/23/2014 18.2 18.42 18.07 18.285 5,361,867
10/22/2014 18.29 18.35 17.89 17.89 5,987,821
10/21/2014 17.7 18.34 17.65 18.32 8,777,272
10/20/2014 17.42 17.725 17.3 17.57 5,005,704
10/17/2014 17.66 17.865 17.35 17.42 7,267,902
10/16/2014 17.13 17.65 17.09 17.45 8,777,343
10/15/2014 16.93 17.53 16.815 17.44 10,110,430
10/14/2014 17.02 17.65 16.92 17.175 9,415,488
10/13/2014 16.96 17.3 16.77 16.785 9,940,730
10/10/2014 17.77 17.83 16.84 16.845 17,284,310
10/09/2014 18.18 18.195 17.76 17.91 7,673,882
10/08/2014 17.91 18.35 17.77 18.26 6,502,884
10/07/2014 18.04 18.215 17.905 17.925 7,547,439
10/06/2014 18.3 18.45 18 18.12 4,970,103
10/03/2014 18.3 18.55 18.23 18.23 5,978,474
10/02/2014 18.24 18.33 17.77 18.19 7,236,741
10/01/2014 18.48 18.61 18.22 18.27 8,774,421
09/30/2014 18.44 18.58 18.2301 18.45 6,930,066
09/29/2014 18.4 18.65 18.2236 18.515 5,213,520
09/26/2014 18.57 18.69 18.49 18.545 6,029,702
09/25/2014 18.9 18.95 18.47 18.51 7,456,251
09/24/2014 18.8 18.98 18.78 18.92 3,989,794
09/23/2014 18.79 19.02 18.72 18.81 4,902,735
09/22/2014 19.47 19.47 18.87 18.89 5,536,598
09/19/2014 19.5 19.52 19.05 19.08 15,032,920
09/18/2014 19.27 19.46 19.21 19.44 5,489,651
09/17/2014 19.09 19.33 19 19.15 4,339,501
09/16/2014 18.81 19.24 18.75 19.135 5,498,357
09/15/2014 19.18 19.21 18.78 18.86 7,353,833
09/12/2014 19.53 19.53 19.095 19.12 6,563,263
09/11/2014 19.47 19.54 19.2 19.41 6,267,914
09/10/2014 19.65 19.685 19.425 19.61 4,309,362
09/09/2014 19.7 19.83 19.52 19.54 4,964,681
09/08/2014 19.95 19.99 19.71 19.79 7,982,245
09/05/2014 20.01 20.1 19.84 19.97 6,344,614
09/04/2014 19.65 20.15 19.64 20.03 12,295,810
09/03/2014 19.6 19.75 19.47 19.685 6,486,429
09/02/2014 19.5 19.5 19.315 19.495 4,815,863
08/29/2014 19.46 19.49 19.25 19.45 5,198,261
08/28/2014 19.19 19.43 19.13 19.39 4,492,628
08/27/2014 19.33 19.475 19.2 19.23 4,551,076
08/26/2014 19.16 19.49 19.09 19.455 6,740,455
08/25/2014 19.16 19.29 19.07 19.11 3,833,954
08/22/2014 19.05 19.24 18.93 19.08 6,280,582
08/21/2014 19.2 19.3 19.04 19.07 6,819,882
08/20/2014 19.3 19.39 19.205 19.25 5,536,746
08/19/2014 19.22 19.47 19.15 19.37 6,206,499
08/18/2014 19.12 19.32 18.93 19.3 7,100,115
08/15/2014 18.86 19.145 18.68 19.04 9,244,872
08/14/2014 19.08 19.08 18.72 18.8 6,399,696
08/13/2014 18.93 19.17 18.81 19.01 6,414,874
08/12/2014 18.89 19 18.69 18.9 7,402,784
08/11/2014 19.02 19.1 18.85 18.9 8,615,557
08/08/2014 18.22 19.1 18.22 19 22,358,620
08/07/2014 17.79 17.95 17.34 17.46 10,162,250
08/06/2014 17.54 17.86 17.41 17.64 5,586,040
08/05/2014 17.6 17.92 17.45 17.66 7,458,372
08/04/2014 17.67 17.82 17.56 17.65 6,043,054
08/01/2014 17.5 17.79 17.44 17.69 5,496,729
07/31/2014 17.86 18 17.465 17.5 10,047,030
07/30/2014 17.89 18.13 17.84 18.08 6,154,573
07/29/2014 17.73 18.02 17.72 17.78 5,449,327
07/28/2014 17.87 17.87 17.415 17.72 8,244,913
07/25/2014 18.05 18.09 17.76 17.79 6,653,345
07/24/2014 18.18 18.23 17.98 18.11 6,363,106
07/23/2014 18.48 18.49 18.06 18.08 7,433,190
07/22/2014 18.69 18.79 18.43 18.47 7,470,205
07/21/2014 18.37 18.68 18.37 18.55 6,083,623
07/18/2014 18.9 19.05 18.41 18.44 14,195,420
07/17/2014 19.13 19.5 19.13 19.3 8,120,769
07/16/2014 19.45 19.6 19.24 19.35 7,993,210
07/15/2014 19.32 19.42 19.19 19.37 9,885,969
07/14/2014 19.13 19.34 19.06 19.29 6,815,867
07/11/2014 19.03 19.11 18.96 19.05 4,779,718
07/10/2014 18.75 19.09 18.6 19.005 6,657,484
07/09/2014 18.71 19.19 18.57 19.11 9,691,715
07/08/2014 18.65 18.73 18.37 18.55 5,548,535
07/07/2014 18.88 18.89 18.67 18.7 3,183,867
07/03/2014 18.51 18.9 18.51 18.85 3,422,256
07/02/2014 18.68 18.76 18.57 18.6825 4,482,096
07/01/2014 18.52 18.855 18.46 18.75 8,029,475
06/30/2014 18.31 18.59 18.31 18.54 4,512,835
06/27/2014 18.34 18.49 18.23 18.38 7,410,962
06/26/2014 18.61 18.62 18.3 18.36 6,422,671
06/25/2014 18.47 18.62 18.3 18.61 5,385,489
06/24/2014 18.68 18.83 18.34 18.42 6,894,380
06/23/2014 18.68 18.72 18.46 18.71 10,354,830
06/20/2014 19.19 19.255 18.78 18.93 8,828,658
06/19/2014 19.23 19.33 19 19.138 11,864,770
06/18/2014 19.56 19.68 19.38 19.59 5,388,381
06/17/2014 19.5 19.69 19.4 19.61 3,940,203
06/16/2014 19.45 19.61 19.31 19.48 4,964,872
06/13/2014 19.72 19.73 19.35 19.54 5,696,081
06/12/2014 19.4 19.61 19.23 19.52 8,426,447
06/11/2014 19.08 19.445 19.08 19.4 6,655,723
06/10/2014 18.98 19.24 18.9 19.15 5,440,162
06/09/2014 19.01 19.23 18.88 19.05 6,186,356
06/06/2014 19.05 19.2 18.98 19.03 4,026,209
06/05/2014 18.91 19.02 18.8 18.96 4,717,374
06/04/2014 18.81 19.02 18.8 18.88 4,022,640
06/03/2014 18.98 19 18.61 18.86 6,080,259
06/02/2014 19.06 19.18 18.78 18.94 4,537,471
05/30/2014 18.95 19.05 18.85 19 5,978,170
05/29/2014 18.97 19.13 18.91 18.95 4,297,004
05/28/2014 18.89 19.1 18.71 18.98 5,616,852
05/27/2014 18.6 18.82 18.54 18.82 5,240,405
05/23/2014 18.42 18.58 18.31 18.49 4,566,438
05/22/2014 18.2 18.42 18.2 18.32 3,259,088
05/21/2014 18.31 18.465 18.125 18.24 5,411,605
05/20/2014 18.46 18.51 18.15 18.24 6,404,980
05/19/2014 18.15 18.64 18.07 18.54 9,001,926
05/16/2014 17.86 18.09 17.86 17.96 7,098,958
05/15/2014 18.06 18.16 17.82 18 8,143,045
05/14/2014 18.29 18.36 18.09 18.1 5,358,034
05/13/2014 18.33 18.63 18.22 18.28 5,527,597
05/12/2014 18.09 18.62 18.08 18.58 7,496,353
05/09/2014 17.94 18.11 17.71 18.05 13,488,260
05/08/2014 18.2 18.79 18.11 18.5 10,813,790
05/07/2014 18.25 18.42 18.07 18.275 7,345,840
05/06/2014 18.81 18.97 18.2 18.25 10,402,470
05/05/2014 18.41 18.77 18.39 18.63 5,981,457
05/02/2014 18.66 18.66 18.32 18.43 3,909,378
05/01/2014 18.75 18.79 18.42 18.57 4,952,589
04/30/2014 18.66 18.68 18.43 18.47 7,637,342
04/29/2014 18.72 18.757 18.48 18.69 4,275,724
04/28/2014 18.88 18.98 18.42 18.65 5,669,699
04/25/2014 19.22 19.4 18.69 18.73 7,840,001
04/24/2014 19.22 19.46 19.22 19.26 9,783,759
04/23/2014 18.9 19.14 18.87 19.09 6,539,508
04/22/2014 18.74 18.99 18.64 18.87 6,376,610
04/21/2014 18.57 18.76 18.45 18.71 2,925,085
04/17/2014 18.42 18.73 18.38 18.56 3,838,325
04/16/2014 18.54 18.56 18.255 18.49 5,878,433
04/15/2014 18.34 18.55 18.16 18.45 7,615,921
04/14/2014 18.24 18.39 18.12 18.32 7,254,619
04/11/2014 18.24 18.52 17.88 18.12 8,827,791
04/10/2014 18.76 19.02 18.32 18.38 9,318,740
04/09/2014 18.95 19.11 18.69 18.84 10,549,190
04/08/2014 18.21 18.91 18.1803 18.86 11,749,130
04/07/2014 18.16 18.56 18.06 18.21 10,698,490
04/04/2014 18.83 18.94 18.065 18.15 9,200,826
04/03/2014 18.57 19.185 18.56 18.73 14,978,910
04/02/2014 18.65 18.69 18.45 18.53 5,998,666
04/01/2014 18.48 18.87 18.26 18.65 16,406,760
03/31/2014 17.93 18.09 17.805 17.91 6,835,058
03/28/2014 17.76 18.01 17.71 17.9 9,970,437
03/27/2014 17.99 18.14 17.585 17.79 13,450,390
03/26/2014 18.62 18.97 17.87 18.03 13,934,940
03/25/2014 18.65 18.67 18.31 18.45 7,610,605
03/24/2014 18.55 18.7 18.18 18.45 7,652,386
03/21/2014 18.73 18.88 18.44 18.54 14,152,930
03/20/2014 18.46 18.73 18.38 18.57 4,795,035
03/19/2014 18.38 18.91 18.33 18.555 9,154,109
03/18/2014 17.89 18.36 17.81 18.24 7,341,673
03/17/2014 17.87 18 17.8 17.82 7,487,203
03/14/2014 17.56 17.98 17.56 17.82 11,500,850
03/13/2014 18.36 18.43 17.65 17.74 9,629,303
03/12/2014 18.18 18.43 18.11 18.32 5,985,725
03/11/2014 18.18 18.43 18.12 18.27 7,430,257
03/10/2014 18.3 18.38 18.01 18.09 7,521,849
03/07/2014 18.46 18.49 18.215 18.36 6,711,281
03/06/2014 18.67 18.77 18.35 18.38 7,253,593
03/05/2014 18.46 18.65 18.38 18.64 6,036,848
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?