The closing price for NVIDIA (NVDA) between 1998 and 2018 was $3.31, on December 31, 2018. It was up 8,154.6% in that time. The latest price is $172.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $4.28 | $4.33 | $3.09 | $3.31 | 12,451,178,874 |
November 2018 | $5.26 | $5.50 | $3.30 | $4.05 | 16,162,344,400 |
October 2018 | $7.04 | $7.25 | $4.36 | $5.22 | 12,977,979,871 |
September 2018 | $6.94 | $7.06 | $6.41 | $6.96 | 6,340,195,938 |
August 2018 | $6.09 | $6.98 | $5.91 | $6.95 | 10,918,056,890 |
July 2018 | $5.80 | $6.35 | $5.77 | $6.06 | 6,323,267,377 |
June 2018 | $6.29 | $6.66 | $5.82 | $5.86 | 8,785,539,631 |
May 2018 | $5.56 | $6.45 | $5.50 | $6.24 | 11,978,245,440 |
April 2018 | $5.66 | $5.92 | $5.20 | $5.56 | 11,147,078,847 |
March 2018 | $5.99 | $6.30 | $5.37 | $5.73 | 14,118,450,701 |
February 2018 | $5.90 | $6.23 | $5.04 | $5.99 | 14,915,536,132 |
January 2018 | $4.84 | $6.16 | $4.81 | $6.08 | 11,456,217,403 |
December 2017 | $4.93 | $4.95 | $4.47 | $4.78 | 10,112,216,577 |
November 2017 | $5.17 | $5.40 | $4.73 | $4.96 | 11,830,899,522 |
October 2017 | $4.47 | $5.14 | $4.37 | $5.11 | 11,422,659,486 |
September 2017 | $4.20 | $4.72 | $4.02 | $4.42 | 14,448,660,615 |
August 2017 | $4.00 | $4.31 | $3.77 | $4.19 | 14,728,208,693 |
July 2017 | $3.58 | $4.19 | $3.42 | $4.01 | 15,491,016,245 |
June 2017 | $3.58 | $4.16 | $3.51 | $3.57 | 23,445,522,323 |
May 2017 | $2.58 | $3.63 | $2.52 | $3.56 | 19,210,831,329 |
April 2017 | $2.69 | $2.70 | $2.35 | $2.57 | 9,572,569,626 |
March 2017 | $2.56 | $2.71 | $2.35 | $2.69 | 14,289,725,060 |
February 2017 | $2.72 | $2.98 | $2.36 | $2.50 | 14,206,784,338 |
January 2017 | $2.57 | $2.76 | $2.44 | $2.69 | 13,397,455,945 |
December 2016 | $2.27 | $2.95 | $2.09 | $2.63 | 18,082,224,780 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
