The closing price for NVIDIA (NVDA) between June 17, 2021 and June 17, 2022 was $15.86, on June 17, 2022. It was down 10.6% in that time. The latest price is $180.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 17 2022 | $15.63 | $15.97 | $15.31 | $15.86 | 630,334,014 |
June 16 2022 | $15.84 | $15.92 | $15.38 | $15.58 | 545,748,745 |
June 15 2022 | $16.07 | $16.84 | $15.90 | $16.50 | 563,935,654 |
June 14 2022 | $15.71 | $16.04 | $15.39 | $15.81 | 469,679,525 |
June 13 2022 | $15.98 | $16.29 | $15.58 | $15.62 | 604,153,394 |
June 10 2022 | $17.57 | $17.67 | $16.84 | $16.95 | 465,649,685 |
June 09 2022 | $18.45 | $18.91 | $18.02 | $18.02 | 395,573,786 |
June 08 2022 | $18.77 | $19.15 | $18.51 | $18.62 | 363,252,456 |
June 07 2022 | $18.44 | $18.97 | $18.16 | $18.90 | 388,914,056 |
June 06 2022 | $19.11 | $19.31 | $18.53 | $18.76 | 422,406,206 |
June 03 2022 | $19.05 | $19.30 | $18.49 | $18.69 | 598,778,664 |
June 02 2022 | $18.26 | $19.59 | $18.17 | $19.56 | 648,655,774 |
June 01 2022 | $18.69 | $19.02 | $18.09 | $18.29 | 544,513,905 |
May 31 2022 | $18.95 | $19.17 | $18.32 | $18.64 | 664,099,523 |
May 27 2022 | $18.16 | $18.85 | $18.07 | $18.78 | 738,379,373 |
May 26 2022 | $16.01 | $18.06 | $16.00 | $17.82 | 996,574,440 |
May 25 2022 | $15.99 | $17.08 | $15.97 | $16.95 | 781,131,942 |
May 24 2022 | $16.48 | $16.57 | $15.75 | $16.13 | 588,550,034 |
May 23 2022 | $16.25 | $16.89 | $16.15 | $16.87 | 639,888,704 |
May 20 2022 | $17.30 | $17.38 | $15.73 | $16.67 | 739,105,303 |
May 19 2022 | $16.91 | $17.66 | $16.71 | $17.10 | 621,309,564 |
May 18 2022 | $17.68 | $18.09 | $16.84 | $16.91 | 545,161,085 |
May 17 2022 | $18.04 | $18.34 | $17.61 | $18.15 | 585,829,724 |
May 16 2022 | $17.48 | $17.76 | $17.08 | $17.24 | 521,446,015 |
May 13 2022 | $16.76 | $17.90 | $16.57 | $17.68 | 670,436,473 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
