The closing price for NVIDIA (NVDA) in August 2024 was $119.34, on August 30. It was up 1.6% for the month. The latest price is $111.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $119.50 | $121.72 | $117.19 | $119.34 | 333,751,625 |
August 29 2024 | $121.33 | $124.40 | $116.68 | $117.56 | 453,023,281 |
August 28 2024 | $128.09 | $128.30 | $122.61 | $125.58 | 448,101,094 |
August 27 2024 | $125.02 | $129.17 | $123.85 | $128.27 | 303,134,594 |
August 26 2024 | $129.54 | $131.23 | $124.34 | $126.43 | 331,964,719 |
August 23 2024 | $125.83 | $129.57 | $125.19 | $129.34 | 323,230,312 |
August 22 2024 | $129.99 | $130.72 | $123.07 | $123.71 | 376,189,094 |
August 21 2024 | $127.28 | $129.32 | $126.63 | $128.47 | 257,883,594 |
August 20 2024 | $128.37 | $129.85 | $125.86 | $127.22 | 300,087,406 |
August 19 2024 | $124.25 | $129.97 | $123.39 | $129.97 | 318,333,594 |
August 16 2024 | $121.91 | $124.97 | $121.15 | $124.55 | 302,589,875 |
August 15 2024 | $118.73 | $123.21 | $117.44 | $122.83 | 318,086,688 |
August 14 2024 | $118.50 | $118.57 | $114.04 | $118.05 | 339,246,406 |
August 13 2024 | $112.41 | $116.20 | $111.55 | $116.11 | 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 | $97.50 | $104.94 | 391,910,031 |
August 07 2024 | $107.78 | $108.77 | $98.67 | $98.89 | 411,440,375 |
August 06 2024 | $103.81 | $107.68 | $100.53 | $104.22 | 409,012,094 |
August 05 2024 | $92.04 | $103.38 | $90.67 | $100.43 | 552,842,375 |
August 02 2024 | $103.73 | $108.69 | $101.35 | $107.24 | 482,027,500 |
August 01 2024 | $117.50 | $120.13 | $106.78 | $109.18 | 523,462,312 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
