The closing price for NVIDIA (NVDA) in June 2024 was $123.50, on June 28, 2024. It was up 8.7% for the month. The latest price is $145.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $124.54 | $127.67 | $122.71 | $123.50 | 315,516,719 |
June 27 2024 | $124.06 | $126.37 | $122.88 | $123.95 | 252,571,703 |
June 26 2024 | $126.09 | $128.08 | $122.56 | $126.36 | 362,975,906 |
June 25 2024 | $121.16 | $126.46 | $119.28 | $126.05 | 425,787,500 |
June 24 2024 | $123.20 | $124.42 | $118.00 | $118.07 | 476,060,906 |
June 21 2024 | $127.08 | $130.59 | $124.26 | $126.53 | 655,484,688 |
June 20 2024 | $139.76 | $140.72 | $129.48 | $130.74 | 517,768,375 |
June 18 2024 | $131.10 | $136.29 | $130.65 | $135.54 | 294,335,094 |
June 17 2024 | $132.95 | $133.69 | $129.54 | $130.94 | 288,504,375 |
June 14 2024 | $129.92 | $132.80 | $128.28 | $131.84 | 309,320,375 |
June 13 2024 | $129.35 | $129.76 | $127.12 | $129.57 | 260,704,500 |
June 12 2024 | $123.02 | $126.84 | $122.53 | $125.16 | 299,595,000 |
June 11 2024 | $121.73 | $122.83 | $118.70 | $120.87 | 222,551,203 |
June 10 2024 | $120.33 | $123.06 | $116.97 | $121.75 | 314,162,688 |
June 07 2024 | $119.73 | $121.65 | $117.98 | $120.85 | 412,385,776 |
June 06 2024 | $124.01 | $125.55 | $118.28 | $120.96 | 664,696,163 |
June 05 2024 | $118.33 | $122.41 | $117.43 | $122.40 | 528,401,795 |
June 04 2024 | $115.68 | $116.56 | $114.01 | $116.40 | 403,323,976 |
June 03 2024 | $113.58 | $114.96 | $111.97 | $114.96 | 438,391,796 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
