Historical Stock Price
| Home |
| Free Dividend Report |
| NVDA Dividend History |
| NVDA Historical Stock Prices |
| Preferred Stock Newsletter |
| NVDA Options Chain |
| NVDA Message Board |
NVIDIA (NVDA) has the following price history information. Looking back at NVDA historical stock prices for the last five trading days, on April 18, 2024, NVDA opened at $849.70, traded as high as $861.90 and as low as $824.02, and closed at $846.71. Trading volume was a total of 44.73M shares. On April 19, 2024, NVDA opened at $831.50, traded as high as $843.24 and as low as $756.06, and closed at $762.00. Trading volume was a total of 87.52M shares. On April 22, 2024, NVDA opened at $781.04, traded as high as $800.73 and as low as $764.00, and closed at $795.18. Trading volume was a total of 59.63M shares. On April 23, 2024, NVDA opened at $807.69, traded as high as $827.69 and as low as $802.64, and closed at $824.23. Trading volume was a total of 43.86M shares. On April 24, 2024, NVDA opened at $839.50, traded as high as $840.82 and as low as $791.83, and closed at $796.77. Trading volume was a total of 50.96M shares.
NVDA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into NVIDIA shares, starting with a $10,000 purchase of NVDA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $4.66 | ||
| End price/share: | $796.77 | ||
| Starting shares: | 2,145.92 | ||
| Ending shares: | 2,264.17 | ||
| Dividends reinvested/share: | $1.42 | ||
| Total return: | 17,940.24% | ||
| Average Annual Total Return: | 68.15% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,804,472.92 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $4.66 | ||
| End price/share: | $796.77 | ||
| Dividends collected/share: | $1.42 | ||
| Total return: | 17,028.52% | ||
| Average Annual Total Return: | 67.28% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,713,278.73 | ||
| Years: | 10.00 | ||
 | |||||
| NVDA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $849.70 | $861.90 | $824.02 | $846.71 | 44.73M |
| 04/19/2024 | $831.50 | $843.24 | $756.06 | $762.00 | 87.52M |
| 04/22/2024 | $781.04 | $800.73 | $764.00 | $795.18 | 59.63M |
| 04/23/2024 | $807.69 | $827.69 | $802.64 | $824.23 | 43.86M |
| 04/24/2024 | $839.50 | $840.82 | $791.83 | $796.77 | 50.96M |
|
| About NVIDIA |
| NVIDIA has utilized its GPU architecture to create platforms for scientific computing, artificial intelligence (AI), data science, autonomous vehicles, robotics, and augmented and virtual reality. Co. has two segments: Graphics, which includes GeForce GPUs for gaming and PCs, the GeForce NOW game streaming service and related infrastructure, and solutions for gaming platforms, and Quadro/NVIDIA RTX GPUs for enterprise workstation graphics; and Compute and Networking, which includes Data Center platforms and systems for AI, high-performance computing, and accelerated computing, Mellanox networking and interconnect solutions, and cryptocurrency mining processors. |
| NVDA Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $846.71 |
| 04/19/2024 | $762.00 |
| 04/22/2024 | $795.18 |
| 04/23/2024 | $824.23 |
| 04/24/2024 | $796.77 |
| Technology Historical Prices |
| NVDA is categorized under the Technology sector; below are some other companies in the same sector:
NVEC Historical Stock Prices Also explore: NVDA shares outstanding history
|
Free NVDA Email Alerts:
NVDA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.