The closing price for NVIDIA (NVDA) in 2023 was $49.49, on December 29, 2023. It was up 233.6% for the year. The latest price is $182.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $49.79 | $49.97 | $48.72 | $49.49 | 389,293,276 |
December 28 2023 | $49.62 | $49.86 | $49.38 | $49.49 | 246,587,498 |
December 27 2023 | $49.48 | $49.65 | $49.06 | $49.39 | 233,648,008 |
December 26 2023 | $48.94 | $49.57 | $48.93 | $49.25 | 244,199,488 |
December 22 2023 | $49.17 | $49.36 | $48.44 | $48.80 | 252,506,797 |
December 21 2023 | $48.78 | $49.07 | $48.39 | $48.96 | 300,425,427 |
December 20 2023 | $49.63 | $49.97 | $48.07 | $48.08 | 397,894,406 |
December 19 2023 | $49.40 | $49.67 | $48.87 | $49.58 | 464,444,485 |
December 18 2023 | $49.37 | $50.40 | $49.12 | $50.05 | 412,587,186 |
December 15 2023 | $48.17 | $49.38 | $48.09 | $48.86 | 479,947,615 |
December 14 2023 | $48.36 | $48.64 | $47.40 | $48.32 | 391,231,676 |
December 13 2023 | $47.60 | $48.57 | $47.58 | $48.06 | 447,791,906 |
December 12 2023 | $46.02 | $47.64 | $46.02 | $47.63 | 372,386,876 |
December 11 2023 | $47.46 | $47.50 | $45.80 | $46.60 | 509,728,085 |
December 08 2023 | $46.57 | $47.71 | $46.52 | $47.48 | 359,223,666 |
December 07 2023 | $45.67 | $46.60 | $45.58 | $46.57 | 350,822,616 |
December 06 2023 | $47.19 | $47.36 | $45.39 | $45.48 | 380,589,606 |
December 05 2023 | $45.44 | $46.57 | $45.25 | $46.54 | 371,717,616 |
December 04 2023 | $46.05 | $46.05 | $44.98 | $45.48 | 437,543,396 |
December 01 2023 | $46.50 | $47.17 | $46.16 | $46.73 | 369,316,986 |
November 30 2023 | $47.99 | $48.08 | $46.39 | $46.74 | 526,246,595 |
November 29 2023 | $48.35 | $48.73 | $47.83 | $48.11 | 382,004,726 |
November 28 2023 | $48.20 | $48.29 | $47.44 | $47.79 | 401,490,896 |
November 27 2023 | $47.77 | $48.50 | $47.62 | $48.21 | 395,661,906 |
November 24 2023 | $48.44 | $48.89 | $47.71 | $47.75 | 294,644,627 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
