The closing price for NVIDIA (NVDA) between June 12, 2024 and June 21, 2024 was $126.52, on June 21, 2024. It was up 2.9% in that time. The latest price is $186.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 21 2024 20:00 | $126.52 | $126.52 | $126.52 | $126.52 | — |
June 21 2024 19:30 | $126.69 | $127.02 | $125.05 | $127.01 | 40,322,778 |
June 21 2024 18:30 | $126.61 | $127.14 | $126.10 | $126.69 | 32,091,365 |
June 21 2024 17:30 | $126.79 | $127.06 | $125.97 | $126.62 | 50,584,726 |
June 21 2024 16:30 | $129.05 | $129.64 | $126.40 | $126.80 | 40,958,655 |
June 21 2024 15:30 | $128.26 | $130.58 | $127.54 | $129.04 | 50,080,293 |
June 21 2024 14:30 | $125.59 | $128.84 | $125.08 | $128.24 | 57,256,665 |
June 21 2024 13:30 | $126.95 | $128.73 | $124.25 | $125.63 | 167,898,775 |
June 20 2024 20:00 | $130.73 | $130.73 | $130.73 | $130.73 | — |
June 20 2024 19:30 | $131.25 | $132.46 | $130.55 | $130.67 | 35,806,912 |
June 20 2024 18:30 | $133.06 | $133.24 | $129.78 | $131.25 | 44,957,208 |
June 20 2024 17:30 | $131.19 | $133.25 | $129.48 | $133.06 | 63,217,513 |
June 20 2024 16:30 | $134.09 | $134.52 | $130.50 | $131.19 | 76,306,044 |
June 20 2024 15:30 | $138.93 | $138.95 | $134.02 | $134.10 | 58,924,575 |
June 20 2024 14:30 | $138.11 | $139.48 | $137.80 | $138.94 | 45,306,162 |
June 20 2024 13:30 | $139.80 | $140.71 | $136.08 | $138.10 | 146,856,803 |
June 18 2024 20:00 | $135.53 | $135.53 | $135.53 | $135.53 | — |
June 18 2024 19:30 | $135.66 | $135.95 | $134.97 | $135.63 | 23,745,246 |
June 18 2024 18:30 | $135.81 | $136.17 | $135.29 | $135.67 | 28,647,978 |
June 18 2024 17:30 | $135.59 | $136.28 | $135.02 | $135.82 | 38,022,838 |
June 18 2024 16:30 | $134.39 | $135.68 | $134.20 | $135.57 | 34,389,569 |
June 18 2024 15:30 | $133.41 | $134.75 | $133.27 | $134.40 | 35,425,830 |
June 18 2024 14:30 | $133.02 | $133.53 | $132.65 | $133.42 | 31,207,876 |
June 18 2024 13:30 | $130.99 | $133.67 | $130.65 | $133.01 | 78,263,234 |
June 17 2024 20:00 | $130.93 | $130.93 | $130.93 | $130.93 | — |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
