The closing price for NVIDIA (NVDA) in May 2018 was $6.24, on May 31, 2018. It was up 12.4% for the month. The latest price is $188.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $6.23 | $6.32 | $6.22 | $6.24 | 493,868,395 |
May 30 2018 | $6.19 | $6.27 | $6.16 | $6.26 | 390,994,556 |
May 29 2018 | $6.15 | $6.22 | $6.11 | $6.15 | 352,683,316 |
May 25 2018 | $6.14 | $6.19 | $6.11 | $6.17 | 292,111,277 |
May 24 2018 | $6.12 | $6.17 | $6.07 | $6.13 | 437,371,996 |
May 23 2018 | $5.95 | $6.13 | $5.95 | $6.13 | 442,957,196 |
May 22 2018 | $6.06 | $6.08 | $5.94 | $6.00 | 518,265,595 |
May 21 2018 | $6.18 | $6.19 | $5.95 | $6.04 | 640,624,754 |
May 18 2018 | $6.18 | $6.24 | $6.08 | $6.08 | 483,717,595 |
May 17 2018 | $6.09 | $6.22 | $6.07 | $6.13 | 519,784,395 |
May 16 2018 | $6.04 | $6.15 | $6.00 | $6.09 | 553,828,434 |
May 15 2018 | $6.25 | $6.26 | $5.97 | $6.07 | 963,528,430 |
May 14 2018 | $6.33 | $6.39 | $6.29 | $6.32 | 523,139,195 |
May 11 2018 | $6.25 | $6.43 | $6.20 | $6.30 | 1,214,456,308 |
May 10 2018 | $6.38 | $6.44 | $6.36 | $6.44 | 994,081,150 |
May 09 2018 | $6.21 | $6.33 | $6.19 | $6.33 | 596,759,154 |
May 08 2018 | $6.15 | $6.20 | $6.10 | $6.19 | 506,614,795 |
May 07 2018 | $6.02 | $6.21 | $6.01 | $6.15 | 687,615,233 |
May 04 2018 | $5.74 | $5.92 | $5.72 | $5.91 | 400,661,596 |
May 03 2018 | $5.63 | $5.79 | $5.59 | $5.76 | 443,145,596 |
May 02 2018 | $5.62 | $5.66 | $5.57 | $5.60 | 268,247,397 |
May 01 2018 | $5.56 | $5.62 | $5.50 | $5.62 | 253,789,077 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
