The closing price for NVIDIA (NVDA) in August 2024 was $119.32, on August 30, 2024. It was up 1.6% for the month. The latest price is $182.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $119.48 | $121.70 | $117.17 | $119.32 | 333,751,625 |
August 29 2024 | $121.30 | $124.38 | $116.66 | $117.54 | 453,023,281 |
August 28 2024 | $128.07 | $128.28 | $122.59 | $125.56 | 448,101,094 |
August 27 2024 | $125.00 | $129.14 | $123.83 | $128.25 | 303,134,594 |
August 26 2024 | $129.51 | $131.20 | $124.32 | $126.41 | 331,964,719 |
August 23 2024 | $125.81 | $129.54 | $125.17 | $129.31 | 323,230,312 |
August 22 2024 | $129.96 | $130.69 | $123.05 | $123.69 | 376,189,094 |
August 21 2024 | $127.26 | $129.29 | $126.61 | $128.45 | 257,883,594 |
August 20 2024 | $128.35 | $129.82 | $125.84 | $127.20 | 300,087,406 |
August 19 2024 | $124.23 | $129.94 | $123.37 | $129.94 | 318,333,594 |
August 16 2024 | $121.89 | $124.95 | $121.13 | $124.53 | 302,589,875 |
August 15 2024 | $118.71 | $123.19 | $117.42 | $122.81 | 318,086,688 |
August 14 2024 | $118.48 | $118.55 | $114.02 | $118.03 | 339,246,406 |
August 13 2024 | $112.39 | $116.18 | $111.53 | $116.09 | 312,646,688 |
August 12 2024 | $106.27 | $111.02 | $106.21 | $108.97 | 325,559,906 |
August 09 2024 | $105.59 | $106.55 | $103.39 | $104.71 | 290,844,188 |
August 08 2024 | $101.96 | $105.45 | $97.48 | $104.93 | 391,910,031 |
August 07 2024 | $107.76 | $108.75 | $98.65 | $98.87 | 411,440,375 |
August 06 2024 | $103.80 | $107.66 | $100.51 | $104.21 | 409,012,094 |
August 05 2024 | $92.02 | $103.37 | $90.65 | $100.41 | 552,842,375 |
August 02 2024 | $103.72 | $108.67 | $101.33 | $107.22 | 482,027,500 |
August 01 2024 | $117.48 | $120.11 | $106.76 | $109.16 | 523,462,312 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
