The closing price for NVIDIA (NVDA) between June 12, 2024 and June 21, 2024 was $126.53, on June 21, 2024. It was up 2.9% in that time. The latest price is $174.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 21 2024 20:00 | $126.53 | $126.53 | $126.53 | $126.53 | — |
June 21 2024 19:30 | $126.69 | $127.03 | $125.06 | $127.02 | 40,322,778 |
June 21 2024 18:30 | $126.62 | $127.15 | $126.11 | $126.69 | 32,091,365 |
June 21 2024 17:30 | $126.80 | $127.07 | $125.98 | $126.63 | 50,584,726 |
June 21 2024 16:30 | $129.06 | $129.65 | $126.41 | $126.81 | 40,958,655 |
June 21 2024 15:30 | $128.27 | $130.59 | $127.55 | $129.05 | 50,080,293 |
June 21 2024 14:30 | $125.60 | $128.85 | $125.09 | $128.25 | 57,256,665 |
June 21 2024 13:30 | $126.96 | $128.74 | $124.26 | $125.64 | 167,898,775 |
June 20 2024 20:00 | $130.74 | $130.74 | $130.74 | $130.74 | — |
June 20 2024 19:30 | $131.26 | $132.47 | $130.56 | $130.68 | 35,806,912 |
June 20 2024 18:30 | $133.07 | $133.25 | $129.79 | $131.26 | 44,957,208 |
June 20 2024 17:30 | $131.20 | $133.26 | $129.49 | $133.07 | 63,217,513 |
June 20 2024 16:30 | $134.10 | $134.53 | $130.51 | $131.20 | 76,306,044 |
June 20 2024 15:30 | $138.94 | $138.96 | $134.03 | $134.10 | 58,924,575 |
June 20 2024 14:30 | $138.12 | $139.49 | $137.81 | $138.95 | 45,306,162 |
June 20 2024 13:30 | $139.81 | $140.72 | $136.09 | $138.11 | 146,856,803 |
June 18 2024 20:00 | $135.54 | $135.54 | $135.54 | $135.54 | — |
June 18 2024 19:30 | $135.67 | $135.96 | $134.98 | $135.64 | 23,745,246 |
June 18 2024 18:30 | $135.82 | $136.18 | $135.30 | $135.68 | 28,647,978 |
June 18 2024 17:30 | $135.60 | $136.29 | $135.03 | $135.83 | 38,022,838 |
June 18 2024 16:30 | $134.40 | $135.69 | $134.21 | $135.58 | 34,389,569 |
June 18 2024 15:30 | $133.42 | $134.76 | $133.28 | $134.40 | 35,425,830 |
June 18 2024 14:30 | $133.03 | $133.54 | $132.66 | $133.43 | 31,207,876 |
June 18 2024 13:30 | $131.00 | $133.68 | $130.66 | $133.02 | 78,263,234 |
June 17 2024 20:00 | $130.94 | $130.94 | $130.94 | $130.94 | — |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
