The closing price for NVIDIA (NVDA) between 2009 and 2022 was $14.60, on December 30, 2022. It was up 7,795.4% in that time. The latest price is $236.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $16.98 | $18.77 | $13.87 | $14.60 | 8,946,151,296 |
November 2022 | $13.79 | $16.98 | $12.94 | $16.91 | 10,601,014,214 |
October 2022 | $12.33 | $13.83 | $10.80 | $13.48 | 12,551,857,815 |
September 2022 | $14.19 | $14.53 | $11.93 | $12.12 | 13,131,096,429 |
August 2022 | $18.15 | $19.24 | $14.93 | $15.07 | 12,071,570,668 |
July 2022 | $14.88 | $18.21 | $14.03 | $18.13 | 10,566,355,472 |
June 2022 | $18.69 | $19.58 | $14.84 | $15.13 | 10,556,764,134 |
May 2022 | $18.51 | $20.36 | $15.54 | $18.64 | 13,833,018,613 |
April 2022 | $27.33 | $27.51 | $18.26 | $18.51 | 11,114,976,518 |
March 2022 | $24.24 | $28.89 | $20.61 | $27.24 | 11,645,194,362 |
February 2022 | $25.05 | $26.87 | $20.85 | $24.34 | 10,646,151,715 |
January 2022 | $29.76 | $30.65 | $20.85 | $24.44 | 10,684,581,933 |
December 2021 | $33.15 | $33.22 | $27.09 | $29.35 | 11,062,805,879 |
November 2021 | $25.59 | $34.57 | $25.17 | $32.61 | 10,811,170,572 |
October 2021 | $20.71 | $25.65 | $19.51 | $25.51 | 4,971,075,991 |
September 2021 | $22.44 | $22.94 | $20.42 | $20.67 | 4,999,561,701 |
August 2021 | $19.66 | $22.99 | $18.72 | $22.34 | 6,416,872,155 |
July 2021 | $20.08 | $20.83 | $17.82 | $19.45 | 7,823,702,103 |
June 2021 | $16.23 | $20.12 | $15.86 | $19.96 | 10,273,280,857 |
May 2021 | $15.09 | $16.24 | $13.43 | $16.20 | 7,054,207,889 |
April 2021 | $13.54 | $16.17 | $13.48 | $14.97 | 6,719,065,732 |
March 2021 | $13.84 | $13.89 | $11.53 | $13.31 | 7,649,473,684 |
February 2021 | $13.02 | $15.33 | $12.87 | $13.68 | 6,681,478,014 |
January 2021 | $13.07 | $13.96 | $12.55 | $12.95 | 6,155,420,057 |
December 2020 | $13.45 | $13.69 | $12.73 | $13.02 | 5,122,831,749 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.