The closing price for NVIDIA (NVDA) in June 2024 was $123.49, on June 28, 2024. It was up 8.7% for the month. The latest price is $182.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $124.53 | $127.66 | $122.70 | $123.49 | 315,516,719 |
June 27 2024 | $124.05 | $126.36 | $122.87 | $123.94 | 252,571,703 |
June 26 2024 | $126.08 | $128.07 | $122.55 | $126.35 | 362,975,906 |
June 25 2024 | $121.15 | $126.45 | $119.27 | $126.04 | 425,787,500 |
June 24 2024 | $123.19 | $124.41 | $117.99 | $118.06 | 476,060,906 |
June 21 2024 | $127.07 | $130.57 | $124.25 | $126.52 | 655,484,688 |
June 20 2024 | $139.74 | $140.70 | $129.46 | $130.72 | 517,768,375 |
June 18 2024 | $131.08 | $136.27 | $130.63 | $135.52 | 294,335,094 |
June 17 2024 | $132.93 | $133.67 | $129.52 | $130.92 | 288,504,375 |
June 14 2024 | $129.90 | $132.78 | $128.27 | $131.82 | 309,320,375 |
June 13 2024 | $129.33 | $129.74 | $127.11 | $129.55 | 260,704,500 |
June 12 2024 | $123.01 | $126.83 | $122.52 | $125.15 | 299,595,000 |
June 11 2024 | $121.72 | $122.82 | $118.69 | $120.86 | 222,551,203 |
June 10 2024 | $120.31 | $123.04 | $116.95 | $121.73 | 314,162,688 |
June 07 2024 | $119.71 | $121.63 | $117.96 | $120.83 | 412,385,776 |
June 06 2024 | $123.98 | $125.52 | $118.26 | $120.94 | 664,696,163 |
June 05 2024 | $118.31 | $122.39 | $117.41 | $122.38 | 528,401,795 |
June 04 2024 | $115.66 | $116.54 | $113.99 | $116.38 | 403,323,976 |
June 03 2024 | $113.56 | $114.94 | $111.95 | $114.94 | 438,391,796 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
