The closing price for NVIDIA (NVDA) in August 2024 was $119.33, on August 30, 2024. It was up 1.6% for the month. The latest price is $177.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $119.49 | $121.70 | $117.18 | $119.33 | 333,751,625 |
August 29 2024 | $121.31 | $124.38 | $116.67 | $117.55 | 453,023,281 |
August 28 2024 | $128.07 | $128.28 | $122.59 | $125.56 | 448,101,094 |
August 27 2024 | $125.00 | $129.15 | $123.83 | $128.25 | 303,134,594 |
August 26 2024 | $129.52 | $131.21 | $124.32 | $126.41 | 331,964,719 |
August 23 2024 | $125.81 | $129.55 | $125.17 | $129.32 | 323,230,312 |
August 22 2024 | $129.97 | $130.70 | $123.05 | $123.69 | 376,189,094 |
August 21 2024 | $127.27 | $129.30 | $126.61 | $128.45 | 257,883,594 |
August 20 2024 | $128.35 | $129.83 | $125.84 | $127.20 | 300,087,406 |
August 19 2024 | $124.23 | $129.95 | $123.37 | $129.95 | 318,333,594 |
August 16 2024 | $121.89 | $124.95 | $121.13 | $124.53 | 302,589,875 |
August 15 2024 | $118.72 | $123.19 | $117.43 | $122.81 | 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 | $106.28 | $111.03 | $106.22 | $108.98 | 325,559,906 |
August 09 2024 | $105.60 | $106.56 | $103.39 | $104.71 | 290,844,188 |
August 08 2024 | $101.96 | $105.46 | $97.48 | $104.93 | 391,910,031 |
August 07 2024 | $107.77 | $108.76 | $98.65 | $98.87 | 411,440,375 |
August 06 2024 | $103.80 | $107.67 | $100.51 | $104.21 | 409,012,094 |
August 05 2024 | $92.03 | $103.37 | $90.66 | $100.41 | 552,842,375 |
August 02 2024 | $103.72 | $108.68 | $101.33 | $107.23 | 482,027,500 |
August 01 2024 | $117.49 | $120.12 | $106.77 | $109.17 | 523,462,312 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
