The closing price for NVIDIA (NVDA) in July 2024 was $116.98, on July 31, 2024. It was down 5.2% for the month. The latest price is $201.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $112.86 | $118.30 | $110.84 | $116.98 | 473,174,219 |
July 30 2024 | $111.48 | $111.95 | $102.50 | $103.69 | 486,833,312 |
July 29 2024 | $113.65 | $116.24 | $111.26 | $111.55 | 248,152,094 |
July 26 2024 | $116.15 | $116.16 | $111.54 | $113.02 | 293,399,094 |
July 25 2024 | $113.00 | $116.59 | $106.26 | $112.24 | 460,067,000 |
July 24 2024 | $119.13 | $119.91 | $113.40 | $114.21 | 327,776,906 |
July 23 2024 | $122.73 | $124.64 | $122.05 | $122.54 | 173,911,016 |
July 22 2024 | $120.31 | $124.02 | $119.82 | $123.49 | 258,068,891 |
July 19 2024 | $120.31 | $121.55 | $117.33 | $117.89 | 217,223,812 |
July 18 2024 | $121.80 | $122.35 | $116.52 | $121.04 | 320,979,500 |
July 17 2024 | $121.30 | $121.80 | $116.68 | $117.95 | 390,086,219 |
July 16 2024 | $128.39 | $128.99 | $124.53 | $126.31 | 214,769,500 |
July 15 2024 | $130.51 | $131.34 | $127.13 | $128.39 | 208,326,203 |
July 12 2024 | $128.21 | $131.87 | $127.17 | $129.19 | 252,680,500 |
July 11 2024 | $135.70 | $136.10 | $127.00 | $127.35 | 374,782,688 |
July 10 2024 | $133.98 | $135.05 | $132.37 | $134.86 | 248,978,594 |
July 09 2024 | $130.30 | $133.77 | $128.60 | $131.33 | 287,020,812 |
July 08 2024 | $127.44 | $130.72 | $126.99 | $128.15 | 237,677,297 |
July 05 2024 | $127.33 | $128.80 | $125.63 | $125.78 | 214,176,703 |
July 03 2024 | $121.61 | $128.23 | $121.31 | $128.23 | 215,748,984 |
July 02 2024 | $121.08 | $123.36 | $120.98 | $122.62 | 218,374,000 |
July 01 2024 | $123.42 | $124.79 | $118.79 | $124.25 | 284,885,500 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
