The closing price for NVIDIA (NVDA) in July 2024 was $116.98, on July 31. It was down 5.2% for the month. The latest price is $143.85.
| 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 | $102.51 | $103.70 | 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 | $106.27 | $112.24 | 460,067,000 |
July 24 2024 | $119.13 | $119.91 | $113.40 | $114.21 | 327,776,906 |
July 23 2024 | $122.74 | $124.65 | $122.06 | $122.55 | 173,911,016 |
July 22 2024 | $120.31 | $124.03 | $119.82 | $123.50 | 258,068,891 |
July 19 2024 | $120.31 | $121.56 | $117.33 | $117.89 | 217,223,812 |
July 18 2024 | $121.81 | $122.36 | $116.52 | $121.05 | 320,979,500 |
July 17 2024 | $121.31 | $121.81 | $116.68 | $117.95 | 390,086,219 |
July 16 2024 | $128.40 | $129.00 | $124.54 | $126.32 | 214,769,500 |
July 15 2024 | $130.52 | $131.35 | $127.14 | $128.40 | 208,326,203 |
July 12 2024 | $128.22 | $131.88 | $127.18 | $129.20 | 252,680,500 |
July 11 2024 | $135.71 | $136.11 | $127.01 | $127.36 | 374,782,688 |
July 10 2024 | $133.99 | $135.06 | $132.38 | $134.87 | 248,978,594 |
July 09 2024 | $130.31 | $133.78 | $128.61 | $131.34 | 287,020,812 |
July 08 2024 | $127.45 | $130.73 | $127.00 | $128.16 | 237,677,297 |
July 05 2024 | $127.34 | $128.81 | $125.64 | $125.79 | 214,176,703 |
July 03 2024 | $121.62 | $128.24 | $121.32 | $128.24 | 215,748,984 |
July 02 2024 | $121.09 | $123.37 | $120.99 | $122.63 | 218,374,000 |
July 01 2024 | $123.43 | $124.80 | $118.79 | $124.26 | 284,885,500 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
