The closing price for NVIDIA (NVDA) in August 2024 was $119.31, on August 30, 2024. It was up 1.6% for the month. The latest price is $177.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $119.47 | $121.69 | $117.16 | $119.31 | 333,751,625 |
August 29 2024 | $121.30 | $124.37 | $116.65 | $117.53 | 453,023,281 |
August 28 2024 | $128.06 | $128.27 | $122.58 | $125.55 | 448,101,094 |
August 27 2024 | $124.99 | $129.14 | $123.82 | $128.24 | 303,134,594 |
August 26 2024 | $129.51 | $131.20 | $124.31 | $126.40 | 331,964,719 |
August 23 2024 | $125.80 | $129.54 | $125.16 | $129.31 | 323,230,312 |
August 22 2024 | $129.96 | $130.69 | $123.04 | $123.68 | 376,189,094 |
August 21 2024 | $127.25 | $129.29 | $126.60 | $128.44 | 257,883,594 |
August 20 2024 | $128.34 | $129.82 | $125.83 | $127.19 | 300,087,406 |
August 19 2024 | $124.22 | $129.94 | $123.36 | $129.94 | 318,333,594 |
August 16 2024 | $121.88 | $124.94 | $121.12 | $124.52 | 302,589,875 |
August 15 2024 | $118.70 | $123.18 | $117.41 | $122.80 | 318,086,688 |
August 14 2024 | $118.47 | $118.54 | $114.02 | $118.02 | 339,246,406 |
August 13 2024 | $112.39 | $116.17 | $111.53 | $116.08 | 312,646,688 |
August 12 2024 | $106.27 | $111.02 | $106.21 | $108.97 | 325,559,906 |
August 09 2024 | $105.59 | $106.55 | $103.38 | $104.70 | 290,844,188 |
August 08 2024 | $101.95 | $105.45 | $97.47 | $104.92 | 391,910,031 |
August 07 2024 | $107.76 | $108.75 | $98.64 | $98.86 | 411,440,375 |
August 06 2024 | $103.79 | $107.66 | $100.50 | $104.20 | 409,012,094 |
August 05 2024 | $92.02 | $103.36 | $90.65 | $100.40 | 552,842,375 |
August 02 2024 | $103.71 | $108.67 | $101.32 | $107.22 | 482,027,500 |
August 01 2024 | $117.47 | $120.10 | $106.76 | $109.16 | 523,462,312 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
