NVDA: NVIDIA Corporation Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.8185

CLOSE 5.8098

Low

LOW 3.11

High

HIGH 7.32

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	4.89	4.99	4.86	4.98
01/03/2018	5.1	5.34	5.09	5.31
01/04/2018	5.39	5.45	5.32	5.34
01/05/2018	5.35	5.42	5.28	5.39
01/08/2018	5.51	5.63	5.46	5.55
01/09/2018	5.56	5.6	5.47	5.55
01/10/2018	5.46	5.6	5.4	5.59
01/11/2018	5.63	5.66	5.58	5.6
01/12/2018	5.59	5.62	5.53	5.57
01/16/2018	5.6	5.69	5.42	5.5
01/17/2018	5.52	5.63	5.42	5.62
01/18/2018	5.6	5.67	5.57	5.61
01/19/2018	5.7	5.78	5.68	5.75
01/22/2018	5.76	5.84	5.7	5.84
01/23/2018	5.9	6	5.88	5.97
01/24/2018	5.98	6.01	5.84	5.9
01/25/2018	5.95	5.99	5.89	5.91
01/26/2018	5.95	6.08	5.94	6.08
01/29/2018	6.07	6.2	6.02	6.17
01/30/2018	6.03	6.16	5.96	6.07
01/31/2018	6.14	6.23	6.11	6.15
02/01/2018	5.96	6.17	5.95	6.01
02/02/2018	5.93	5.95	5.78	5.84
02/05/2018	5.68	5.83	5.13	5.34
02/06/2018	5.11	5.64	5.1	5.64
02/07/2018	5.74	5.87	5.67	5.72
02/08/2018	5.85	5.88	5.44	5.44
02/09/2018	5.96	5.97	5.44	5.8
02/12/2018	5.88	5.89	5.63	5.7
02/13/2018	5.66	5.86	5.63	5.82
02/14/2018	5.78	6.06	5.76	6.04
02/15/2018	6.12	6.21	6.04	6.16
02/16/2018	6.14	6.25	6.09	6.1
02/20/2018	6.12	6.3	6.12	6.23
02/21/2018	6.29	6.3	6.03	6.04
02/22/2018	6.07	6.14	5.99	6.05
02/23/2018	6.11	6.15	6.06	6.15
02/26/2018	6.2	6.2	6.1	6.16
02/27/2018	6.14	6.22	6.13	6.15
02/28/2018	6.16	6.2	6.04	6.05
03/01/2018	6.05	6.1	5.7	5.81
03/02/2018	5.7	5.92	5.55	5.91
03/05/2018	5.86	5.93	5.74	5.89
03/06/2018	5.98	6.07	5.93	6.05
03/07/2018	5.95	6.1	5.95	6.05
03/08/2018	6.07	6.07	5.98	6.03
03/09/2018	6.08	6.15	6.06	6.13
03/12/2018	6.18	6.33	6.17	6.24
03/13/2018	6.29	6.36	6.15	6.19
03/14/2018	6.24	6.26	6.16	6.22
03/15/2018	6.23	6.32	6.19	6.23
03/16/2018	6.25	6.28	6.21	6.26
03/19/2018	6.2	6.23	5.93	6.03
03/20/2018	6.03	6.28	6.03	6.24
03/21/2018	6.23	6.3	6.18	6.21
03/22/2018	6.15	6.2	6.01	6.05
03/23/2018	6.06	6.07	5.81	5.82
03/26/2018	5.95	6.11	5.9	6.11
03/27/2018	6.19	6.25	5.5	5.64
03/28/2018	5.6	5.73	5.43	5.53
03/29/2018	5.6	5.89	5.52	5.79
04/02/2018	5.72	5.87	5.44	5.53
04/03/2018	5.7	5.76	5.53	5.63
04/04/2018	5.38	5.67	5.35	5.66
04/05/2018	5.72	5.73	5.46	5.53
04/06/2018	5.43	5.54	5.33	5.36
04/09/2018	5.42	5.55	5.37	5.39
04/10/2018	5.62	5.73	5.56	5.7
04/11/2018	5.68	5.72	5.62	5.66
04/12/2018	5.75	5.88	5.71	5.87
04/13/2018	5.93	5.94	5.74	5.79
04/16/2018	5.79	5.82	5.69	5.79
04/17/2018	5.84	5.96	5.78	5.94
04/18/2018	5.89	5.98	5.82	5.91
04/19/2018	5.79	5.83	5.67	5.73
04/20/2018	5.72	5.8	5.69	5.72
04/23/2018	5.74	5.79	5.57	5.6
04/24/2018	5.62	5.72	5.46	5.53
04/25/2018	5.5	5.54	5.26	5.42
04/26/2018	5.58	5.64	5.51	5.63
04/27/2018	5.74	5.76	5.62	5.66
04/30/2018	5.67	5.73	5.6	5.62
05/01/2018	5.61	5.68	5.56	5.68
05/02/2018	5.68	5.72	5.63	5.66
05/03/2018	5.69	5.85	5.64	5.82
05/04/2018	5.8	5.98	5.78	5.98
05/07/2018	6.08	6.27	6.07	6.22
05/08/2018	6.22	6.26	6.17	6.26
05/09/2018	6.28	6.4	6.25	6.39
05/10/2018	6.45	6.51	6.43	6.5
05/11/2018	6.32	6.49	6.26	6.36
05/14/2018	6.4	6.46	6.36	6.38
05/15/2018	6.32	6.32	6.04	6.14
05/16/2018	6.1	6.21	6.06	6.15
05/17/2018	6.15	6.29	6.14	6.19
05/18/2018	6.25	6.31	6.14	6.15
05/21/2018	6.25	6.25	6.01	6.11
05/22/2018	6.12	6.14	6.01	6.07
05/23/2018	6.01	6.19	6.01	6.19
05/24/2018	6.18	6.24	6.13	6.19
05/25/2018	6.21	6.25	6.17	6.23
05/29/2018	6.21	6.28	6.17	6.21
05/30/2018	6.25	6.33	6.22	6.32
05/31/2018	6.29	6.38	6.28	6.3
06/01/2018	6.35	6.45	6.34	6.44
06/04/2018	6.48	6.64	6.44	6.62
06/05/2018	6.62	6.66	6.58	6.63
06/06/2018	6.54	6.63	6.52	6.63
06/07/2018	6.63	6.64	6.48	6.57
06/08/2018	6.5	6.6	6.48	6.56
06/11/2018	6.54	6.59	6.5	6.52
06/12/2018	6.54	6.58	6.49	6.56
06/13/2018	6.57	6.64	6.55	6.56
06/14/2018	6.61	6.73	6.59	6.67
06/15/2018	6.62	6.69	6.58	6.63
06/18/2018	6.59	6.65	6.56	6.63
06/19/2018	6.52	6.59	6.38	6.5
06/20/2018	6.55	6.61	6.51	6.56
06/21/2018	6.59	6.61	6.42	6.43
06/22/2018	6.45	6.46	6.26	6.27
06/25/2018	6.17	6.17	5.89	5.98
06/26/2018	6.09	6.14	6	6.05
06/27/2018	6.09	6.16	5.89	5.89
06/28/2018	5.88	6.03	5.88	6.02
06/29/2018	6.09	6.1	5.92	5.92
07/02/2018	5.85	6.06	5.83	6.06
07/03/2018	6.09	6.1	5.91	5.92
07/05/2018	5.98	6.07	5.94	6.07
07/06/2018	6.04	6.19	6.02	6.18
07/09/2018	6.26	6.27	6.15	6.23
07/10/2018	6.24	6.35	6.2	6.33
07/11/2018	6.24	6.27	6.18	6.19
07/12/2018	6.23	6.33	6.22	6.28
07/13/2018	6.3	6.3	6.19	6.23
07/16/2018	6.21	6.26	6.19	6.21
07/17/2018	6.16	6.36	6.13	6.34
07/18/2018	6.33	6.35	6.24	6.29
07/19/2018	6.27	6.33	6.26	6.3
07/20/2018	6.3	6.34	6.26	6.27
07/23/2018	6.25	6.25	6.08	6.24
07/24/2018	6.28	6.37	6.2	6.22
07/25/2018	6.23	6.31	6.17	6.3
07/26/2018	6.28	6.41	6.26	6.37
07/27/2018	6.41	6.42	6.25	6.3
07/30/2018	6.31	6.32	6.07	6.1
07/31/2018	6.09	6.2	6.05	6.12
08/01/2018	6.15	6.21	6.1	6.16
08/02/2018	6.09	6.27	6.03	6.27
08/03/2018	6.29	6.33	6.27	6.3
08/06/2018	6.29	6.35	6.24	6.35
08/07/2018	6.4	6.44	6.37	6.42
08/08/2018	6.43	6.51	6.39	6.46
08/09/2018	6.48	6.48	6.4	6.41
08/10/2018	6.33	6.4	6.32	6.37
08/13/2018	6.38	6.53	6.38	6.4
08/14/2018	6.51	6.55	6.43	6.54
08/15/2018	6.56	6.59	6.4	6.48
08/16/2018	6.55	6.55	6.38	6.44
08/17/2018	6.32	6.32	6.09	6.12
08/20/2018	6.08	6.33	5.97	6.2
08/21/2018	6.21	6.34	6.19	6.33
08/22/2018	6.3	6.58	6.3	6.57
08/23/2018	6.53	6.74	6.52	6.67
08/24/2018	6.68	6.82	6.68	6.81
08/27/2018	6.84	6.97	6.8	6.9
08/28/2018	6.89	6.91	6.74	6.86
08/29/2018	6.85	6.99	6.83	6.96
08/30/2018	6.93	7.04	6.91	6.95
08/31/2018	6.93	7.03	6.92	7.02
09/04/2018	7	7.13	6.98	7.09
09/05/2018	7.07	7.11	6.88	6.96
09/06/2018	6.94	6.95	6.78	6.82
09/07/2018	6.73	6.92	6.68	6.8
09/10/2018	6.82	6.9	6.78	6.87
09/11/2018	6.82	6.91	6.8	6.82
09/12/2018	6.78	6.8	6.55	6.71
09/13/2018	6.77	6.88	6.75	6.78
09/14/2018	6.87	6.98	6.84	6.91
09/17/2018	6.89	6.93	6.83	6.85
09/18/2018	6.85	6.96	6.77	6.78
09/19/2018	6.76	6.82	6.71	6.8
09/20/2018	6.68	6.72	6.6	6.66
09/21/2018	6.67	6.72	6.55	6.59
09/24/2018	6.56	6.65	6.47	6.64
09/25/2018	6.71	6.74	6.62	6.71
09/26/2018	6.72	6.76	6.66	6.67
09/27/2018	6.71	6.73	6.65	6.69
09/28/2018	6.82	7.05	6.79	7.03
10/01/2018	7.1	7.3	7.07	7.23
10/02/2018	7.21	7.32	7.14	7.16
10/03/2018	7.23	7.24	7.06	7.17
10/04/2018	7.13	7.16	6.9	6.98
10/05/2018	6.96	7.02	6.69	6.75
10/08/2018	6.66	6.78	6.5	6.64
10/09/2018	6.62	6.72	6.57	6.64
10/10/2018	6.53	6.58	6.14	6.14
10/11/2018	6.05	6.19	5.86	5.88
10/12/2018	6.14	6.24	5.99	6.16
10/15/2018	6.15	6.15	5.88	5.88
10/16/2018	6	6.16	5.95	6.15
10/17/2018	6.21	6.25	6.03	6.08
10/18/2018	6.15	6.19	5.93	5.99
10/19/2018	6.04	6.06	5.69	5.73
10/22/2018	5.78	5.88	5.68	5.78
10/23/2018	5.51	5.6	5.42	5.53
10/24/2018	5.49	5.53	4.97	4.99
10/25/2018	4.89	5.24	4.84	5.2
10/26/2018	4.96	5.12	4.83	4.96
10/29/2018	5.1	5.1	4.4	4.64
10/30/2018	4.66	5.09	4.64	5.08
10/31/2018	5.24	5.31	5.1	5.27
11/01/2018	5.31	5.46	5.18	5.45
11/02/2018	5.44	5.55	5.26	5.37
11/05/2018	5.36	5.38	5.13	5.29
11/06/2018	5.29	5.37	5.24	5.28
11/07/2018	5.34	5.44	5.28	5.34
11/08/2018	5.29	5.29	5.1	5.15
11/09/2018	5.06	5.23	5.03	5.14
11/12/2018	5.05	5.07	4.72	4.74
11/13/2018	4.84	5.11	4.83	4.98
11/14/2018	5.16	5.17	4.82	4.93
11/15/2018	4.92	5.13	4.89	5.06
11/16/2018	4.08	4.27	4.04	4.11
11/19/2018	4.04	4.05	3.62	3.62
11/20/2018	3.35	3.86	3.33	3.73
11/21/2018	3.87	3.88	3.59	3.62
11/23/2018	3.58	3.74	3.57	3.63
11/26/2018	3.75	3.84	3.66	3.83
11/27/2018	3.8	3.93	3.76	3.84
11/28/2018	3.96	4.01	3.83	4
11/29/2018	4	4.04	3.9	3.93
11/30/2018	3.94	4.1	3.89	4.09
12/03/2018	4.32	4.37	4.18	4.25
12/04/2018	4.21	4.21	3.91	3.93
12/06/2018	3.79	3.96	3.77	3.96
12/07/2018	3.96	3.97	3.64	3.69
12/10/2018	3.65	3.82	3.64	3.8
12/11/2018	3.89	3.9	3.63	3.7
12/12/2018	3.71	3.82	3.62	3.72
12/13/2018	3.77	3.83	3.69	3.72
12/14/2018	3.68	3.76	3.64	3.66
12/17/2018	3.63	3.7	3.53	3.59
12/18/2018	3.63	3.76	3.61	3.67
12/19/2018	3.64	3.69	3.41	3.46
12/20/2018	3.45	3.55	3.32	3.38
12/21/2018	3.4	3.44	3.21	3.24
12/24/2018	3.16	3.25	3.11	3.18
12/26/2018	3.22	3.33	3.11	3.33
12/27/2018	3.27	3.31	3.13	3.28
12/28/2018	3.3	3.43	3.26	3.34
12/31/2018	3.39	3.42	3.31	3.34

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2018 Historical Chart

Average

Low

High