nvidia stock price 2019

The closing price for NVIDIA (NVDA) in 2019 was $5.86, on December 31, 2019. It was up 80.8% for the year. The latest price is $132.80.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2019
$5.75
$5.87
$5.73
$5.86
231,211,318
December 30 2019
$5.88
$5.88
$5.75
$5.78
258,247,117
December 27 2019
$5.97
$5.98
$5.87
$5.90
254,810,037
December 26 2019
$5.94
$5.98
$5.93
$5.96
183,218,038
December 24 2019
$5.93
$5.96
$5.90
$5.94
138,863,879
December 23 2019
$5.99
$6.02
$5.94
$5.95
355,392,596
December 20 2019
$5.93
$5.99
$5.91
$5.96
603,384,394
December 19 2019
$5.75
$5.88
$5.74
$5.86
453,106,795
December 18 2019
$5.72
$5.77
$5.71
$5.71
344,278,757
December 17 2019
$5.62
$5.71
$5.61
$5.68
323,263,917
December 16 2019
$5.62
$5.68
$5.60
$5.61
321,307,357
December 13 2019
$5.58
$5.70
$5.52
$5.58
454,654,395
December 12 2019
$5.38
$5.60
$5.37
$5.58
406,083,196
December 11 2019
$5.34
$5.42
$5.34
$5.41
234,009,878
December 10 2019
$5.31
$5.38
$5.26
$5.33
256,689,117
December 09 2019
$5.26
$5.34
$5.25
$5.28
215,132,798
December 06 2019
$5.27
$5.32
$5.26
$5.28
232,418,278
December 05 2019
$5.24
$5.25
$5.17
$5.20
185,137,758
December 04 2019
$5.25
$5.28
$5.19
$5.21
273,618,357
December 03 2019
$5.03
$5.17
$4.99
$5.17
474,145,995
December 02 2019
$5.39
$5.40
$5.19
$5.21
373,869,676
November 29 2019
$5.40
$5.43
$5.37
$5.40
141,556,959
November 27 2019
$5.44
$5.48
$5.41
$5.43
216,428,718
November 26 2019
$5.49
$5.49
$5.39
$5.40
385,680,916
November 25 2019
$5.37
$5.51
$5.36
$5.50
507,347,595
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.