The closing price for NVIDIA (NVDA) in August 2024 was $119.04, on August 30, 2024. It was up 1.6% for the month. The latest price is $219.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $119.20 | $121.41 | $116.90 | $119.04 | 333,751,625 |
August 29 2024 | $121.02 | $124.09 | $116.39 | $117.27 | 453,023,281 |
August 28 2024 | $127.77 | $127.98 | $122.30 | $125.26 | 448,101,094 |
August 27 2024 | $124.70 | $128.84 | $123.54 | $127.95 | 303,134,594 |
August 26 2024 | $129.21 | $130.90 | $124.03 | $126.11 | 331,964,719 |
August 23 2024 | $125.51 | $129.24 | $124.87 | $129.01 | 323,230,312 |
August 22 2024 | $129.66 | $130.39 | $122.76 | $123.40 | 376,189,094 |
August 21 2024 | $126.96 | $128.99 | $126.31 | $128.15 | 257,883,594 |
August 20 2024 | $128.05 | $129.52 | $125.54 | $126.90 | 300,087,406 |
August 19 2024 | $123.94 | $129.64 | $123.08 | $129.64 | 318,333,594 |
August 16 2024 | $121.60 | $124.65 | $120.85 | $124.24 | 302,589,875 |
August 15 2024 | $118.43 | $122.90 | $117.15 | $122.52 | 318,086,688 |
August 14 2024 | $118.20 | $118.27 | $113.76 | $117.75 | 339,246,406 |
August 13 2024 | $112.13 | $115.91 | $111.27 | $115.82 | 312,646,688 |
August 12 2024 | $106.03 | $110.76 | $105.97 | $108.72 | 325,559,906 |
August 09 2024 | $105.35 | $106.31 | $103.14 | $104.46 | 290,844,188 |
August 08 2024 | $101.72 | $105.21 | $97.25 | $104.68 | 391,910,031 |
August 07 2024 | $107.51 | $108.50 | $98.42 | $98.64 | 411,440,375 |
August 06 2024 | $103.55 | $107.41 | $100.27 | $103.96 | 409,012,094 |
August 05 2024 | $91.81 | $103.12 | $90.44 | $100.17 | 552,842,375 |
August 02 2024 | $103.47 | $108.42 | $101.09 | $106.97 | 482,027,500 |
August 01 2024 | $117.21 | $119.83 | $106.52 | $108.91 | 523,462,312 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.