The closing price for NVIDIA (NVDA) in August 2024 was $119.33, on August 30. It was up 1.6% for the month. The latest price is $146.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $119.49 | $121.71 | $117.18 | $119.33 | 333,751,625 |
August 29 2024 | $121.32 | $124.39 | $116.67 | $117.55 | 453,023,281 |
August 28 2024 | $128.08 | $128.29 | $122.60 | $125.57 | 448,101,094 |
August 27 2024 | $125.01 | $129.16 | $123.84 | $128.26 | 303,134,594 |
August 26 2024 | $129.53 | $131.22 | $124.33 | $126.42 | 331,964,719 |
August 23 2024 | $125.82 | $129.56 | $125.18 | $129.33 | 323,230,312 |
August 22 2024 | $129.98 | $130.71 | $123.06 | $123.70 | 376,189,094 |
August 21 2024 | $127.27 | $129.31 | $126.62 | $128.46 | 257,883,594 |
August 20 2024 | $128.36 | $129.84 | $125.85 | $127.21 | 300,087,406 |
August 19 2024 | $124.24 | $129.96 | $123.38 | $129.96 | 318,333,594 |
August 16 2024 | $121.90 | $124.96 | $121.14 | $124.54 | 302,589,875 |
August 15 2024 | $118.72 | $123.20 | $117.43 | $122.82 | 318,086,688 |
August 14 2024 | $118.49 | $118.56 | $114.03 | $118.04 | 339,246,406 |
August 13 2024 | $112.40 | $116.19 | $111.54 | $116.10 | 312,646,688 |
August 12 2024 | $106.29 | $111.04 | $106.23 | $108.99 | 325,559,906 |
August 09 2024 | $105.61 | $106.57 | $103.40 | $104.72 | 290,844,188 |
August 08 2024 | $101.97 | $105.47 | $97.49 | $104.94 | 391,910,031 |
August 07 2024 | $107.78 | $108.77 | $98.66 | $98.88 | 411,440,375 |
August 06 2024 | $103.81 | $107.68 | $100.52 | $104.22 | 409,012,094 |
August 05 2024 | $92.03 | $103.38 | $90.66 | $100.42 | 552,842,375 |
August 02 2024 | $103.73 | $108.69 | $101.34 | $107.24 | 482,027,500 |
August 01 2024 | $117.49 | $120.12 | $106.78 | $109.18 | 523,462,312 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
