The closing price for NVIDIA (NVDA) in June 2024 was $123.48, on June 28, 2024. It was up 8.7% for the month. The latest price is $178.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $124.52 | $127.65 | $122.69 | $123.48 | 315,516,719 |
June 27 2024 | $124.04 | $126.35 | $122.86 | $123.93 | 252,571,703 |
June 26 2024 | $126.07 | $128.06 | $122.54 | $126.34 | 362,975,906 |
June 25 2024 | $121.14 | $126.44 | $119.26 | $126.03 | 425,787,500 |
June 24 2024 | $123.18 | $124.40 | $117.98 | $118.05 | 476,060,906 |
June 21 2024 | $127.06 | $130.57 | $124.24 | $126.51 | 655,484,688 |
June 20 2024 | $139.73 | $140.69 | $129.46 | $130.72 | 517,768,375 |
June 18 2024 | $131.08 | $136.26 | $130.63 | $135.51 | 294,335,094 |
June 17 2024 | $132.93 | $133.67 | $129.52 | $130.92 | 288,504,375 |
June 14 2024 | $129.90 | $132.78 | $128.26 | $131.82 | 309,320,375 |
June 13 2024 | $129.33 | $129.74 | $127.10 | $129.55 | 260,704,500 |
June 12 2024 | $123.00 | $126.82 | $122.51 | $125.14 | 299,595,000 |
June 11 2024 | $121.71 | $122.81 | $118.68 | $120.85 | 222,551,203 |
June 10 2024 | $120.30 | $123.03 | $116.94 | $121.72 | 314,162,688 |
June 07 2024 | $119.70 | $121.62 | $117.96 | $120.82 | 412,385,776 |
June 06 2024 | $123.98 | $125.52 | $118.25 | $120.93 | 664,696,163 |
June 05 2024 | $118.30 | $122.38 | $117.40 | $122.37 | 528,401,795 |
June 04 2024 | $115.65 | $116.53 | $113.98 | $116.37 | 403,323,976 |
June 03 2024 | $113.56 | $114.94 | $111.94 | $114.94 | 438,391,796 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
