The closing price for NVIDIA (NVDA) in June 2024 was $123.20, on June 28, 2024. It was up 8.7% for the month. The latest price is $227.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $124.24 | $127.36 | $122.41 | $123.20 | 315,516,719 |
June 27 2024 | $123.76 | $126.06 | $122.58 | $123.65 | 252,571,703 |
June 26 2024 | $125.78 | $127.77 | $122.26 | $126.05 | 362,975,906 |
June 25 2024 | $120.87 | $126.15 | $118.99 | $125.74 | 425,787,500 |
June 24 2024 | $122.90 | $124.12 | $117.71 | $117.78 | 476,060,906 |
June 21 2024 | $126.77 | $130.27 | $123.96 | $126.22 | 655,484,688 |
June 20 2024 | $139.41 | $140.37 | $129.16 | $130.42 | 517,768,375 |
June 18 2024 | $130.78 | $135.95 | $130.33 | $135.21 | 294,335,094 |
June 17 2024 | $132.62 | $133.36 | $129.22 | $130.62 | 288,504,375 |
June 14 2024 | $129.60 | $132.47 | $127.97 | $131.52 | 309,320,375 |
June 13 2024 | $129.03 | $129.44 | $126.81 | $129.25 | 260,704,500 |
June 12 2024 | $122.72 | $126.53 | $122.23 | $124.85 | 299,595,000 |
June 11 2024 | $121.43 | $122.53 | $118.41 | $120.58 | 222,551,203 |
June 10 2024 | $120.03 | $122.75 | $116.68 | $121.44 | 314,162,688 |
June 07 2024 | $119.43 | $121.35 | $117.69 | $120.54 | 412,385,776 |
June 06 2024 | $123.70 | $125.23 | $117.98 | $120.65 | 664,696,163 |
June 05 2024 | $118.03 | $122.10 | $117.13 | $122.09 | 528,401,795 |
June 04 2024 | $115.39 | $116.27 | $113.72 | $116.11 | 403,323,976 |
June 03 2024 | $113.30 | $114.67 | $111.68 | $114.67 | 438,391,796 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.