The closing price for NVIDIA (NVDA) in July 2024 was $116.70, on July 31, 2024. It was down 5.2% for the month. The latest price is $229.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $112.59 | $118.01 | $110.57 | $116.70 | 473,174,219 |
July 30 2024 | $111.21 | $111.68 | $102.26 | $103.44 | 486,833,312 |
July 29 2024 | $113.38 | $115.96 | $110.99 | $111.28 | 248,152,094 |
July 26 2024 | $115.87 | $115.88 | $111.27 | $112.75 | 293,399,094 |
July 25 2024 | $112.73 | $116.31 | $106.01 | $111.97 | 460,067,000 |
July 24 2024 | $118.84 | $119.62 | $113.13 | $113.93 | 327,776,906 |
July 23 2024 | $122.44 | $124.35 | $121.76 | $122.25 | 173,911,016 |
July 22 2024 | $120.02 | $123.73 | $119.53 | $123.20 | 258,068,891 |
July 19 2024 | $120.02 | $121.26 | $117.05 | $117.60 | 217,223,812 |
July 18 2024 | $121.51 | $122.06 | $116.24 | $120.76 | 320,979,500 |
July 17 2024 | $121.01 | $121.51 | $116.40 | $117.66 | 390,086,219 |
July 16 2024 | $128.09 | $128.68 | $124.24 | $126.01 | 214,769,500 |
July 15 2024 | $130.20 | $131.03 | $126.83 | $128.09 | 208,326,203 |
July 12 2024 | $127.91 | $131.56 | $126.87 | $128.88 | 252,680,500 |
July 11 2024 | $135.38 | $135.77 | $126.70 | $127.05 | 374,782,688 |
July 10 2024 | $133.66 | $134.73 | $132.05 | $134.54 | 248,978,594 |
July 09 2024 | $129.99 | $133.45 | $128.29 | $131.02 | 287,020,812 |
July 08 2024 | $127.14 | $130.41 | $126.69 | $127.85 | 237,677,297 |
July 05 2024 | $127.03 | $128.49 | $125.33 | $125.48 | 214,176,703 |
July 03 2024 | $121.32 | $127.93 | $121.02 | $127.93 | 215,748,984 |
July 02 2024 | $120.80 | $123.07 | $120.70 | $122.33 | 218,374,000 |
July 01 2024 | $123.13 | $124.50 | $118.50 | $123.96 | 284,885,500 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.