The closing price for NVIDIA (NVDA) in 2018 was $33.11, on December 31, 2018. It was down 31.6% for the year. The latest price is $943.71.

nvidia stock price 2018
DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2018 $33.59 $33.91 $32.81 $33.11 46,514,000
December 28 2018 $32.74 $34.08 $32.32 $33.15 62,849,280
December 27 2018 $32.49 $32.84 $31.05 $32.54 63,704,320
December 26 2018 $31.98 $33.02 $30.87 $33.02 69,509,920
December 24 2018 $31.38 $32.24 $30.88 $31.52 46,383,920
December 21 2018 $33.78 $34.11 $31.86 $32.14 86,374,116
December 20 2018 $34.27 $35.17 $32.91 $33.51 74,958,796
December 19 2018 $36.11 $36.65 $33.84 $34.36 74,536,600
December 18 2018 $36.05 $37.29 $35.78 $36.45 56,437,000
December 17 2018 $36.03 $36.75 $35.03 $35.61 66,286,720
December 14 2018 $36.51 $37.35 $36.09 $36.33 47,182,120
December 13 2018 $37.40 $38.05 $36.57 $36.93 47,138,480
December 12 2018 $36.82 $37.90 $35.92 $36.93 65,413,600
December 11 2018 $38.59 $38.67 $35.97 $36.76 67,191,320
December 10 2018 $36.17 $37.92 $36.13 $37.67 62,947,360
December 07 2018 $39.31 $39.41 $36.12 $36.61 68,167,796
December 06 2018 $37.56 $39.31 $37.41 $39.26 69,230,960
December 04 2018 $41.73 $41.78 $38.82 $38.97 81,211,156
December 03 2018 $42.81 $43.33 $41.51 $42.18 89,080,436
November 30 2018 $39.13 $40.64 $38.63 $40.54 72,956,436
November 29 2018 $39.69 $40.06 $38.73 $39.03 54,917,360
November 28 2018 $39.27 $39.72 $37.94 $39.67 80,452,564
November 27 2018 $37.67 $38.91 $37.31 $38.09 73,806,040
November 26 2018 $37.14 $38.03 $36.32 $37.93 81,483,244
November 23 2018 $35.51 $37.07 $35.38 $35.93 41,196,840
Unlock 2x data
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.

Explore