The closing price for NVIDIA (NVDA) in 2020 was $12.99, on December 31, 2020. It was up 119.1% for the year. The latest price is $226.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $13.07 | $13.08 | $12.85 | $12.99 | 192,424,398 |
December 30 2020 | $12.92 | $13.15 | $12.83 | $13.08 | 225,397,158 |
December 29 2020 | $12.86 | $13.01 | $12.78 | $12.88 | 170,372,158 |
December 28 2020 | $13.00 | $13.00 | $12.70 | $12.83 | 212,565,638 |
December 24 2020 | $12.97 | $13.07 | $12.87 | $12.93 | 97,883,519 |
December 23 2020 | $13.19 | $13.21 | $12.94 | $12.94 | 179,142,758 |
December 22 2020 | $13.25 | $13.27 | $12.99 | $13.21 | 186,314,878 |
December 21 2020 | $13.01 | $13.30 | $12.90 | $13.26 | 302,332,157 |
December 18 2020 | $13.31 | $13.34 | $13.00 | $13.20 | 342,064,637 |
December 17 2020 | $13.30 | $13.31 | $13.11 | $13.27 | 231,383,878 |
December 16 2020 | $13.35 | $13.37 | $13.14 | $13.17 | 223,114,678 |
December 15 2020 | $13.37 | $13.39 | $13.12 | $13.29 | 193,485,918 |
December 14 2020 | $13.02 | $13.32 | $13.01 | $13.24 | 270,157,877 |
December 11 2020 | $12.90 | $12.95 | $12.76 | $12.95 | 209,265,638 |
December 10 2020 | $12.80 | $13.00 | $12.78 | $12.91 | 207,764,718 |
December 09 2020 | $13.23 | $13.35 | $12.80 | $12.86 | 401,301,196 |
December 08 2020 | $13.52 | $13.53 | $13.21 | $13.28 | 271,920,837 |
December 07 2020 | $13.53 | $13.66 | $13.43 | $13.54 | 223,243,238 |
December 04 2020 | $13.38 | $13.49 | $13.32 | $13.49 | 202,243,398 |
December 03 2020 | $13.52 | $13.59 | $13.26 | $13.33 | 199,520,638 |
December 02 2020 | $13.28 | $13.60 | $13.16 | $13.47 | 283,361,157 |
December 01 2020 | $13.42 | $13.46 | $13.16 | $13.32 | 297,571,277 |
November 30 2020 | $13.19 | $13.34 | $12.90 | $13.33 | 286,951,997 |
November 27 2020 | $13.30 | $13.33 | $13.10 | $13.19 | 167,275,198 |
November 25 2020 | $12.96 | $13.20 | $12.95 | $13.16 | 259,916,397 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.