The closing price for NVIDIA (NVDA) in July 2024 was $117.00, on July 31. It was down 5.2% for the month. The latest price is $134.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $112.88 | $118.32 | $110.86 | $117.00 | 473,174,219 |
July 30 2024 | $111.50 | $111.97 | $102.52 | $103.71 | 486,833,312 |
July 29 2024 | $113.67 | $116.26 | $111.28 | $111.57 | 248,152,094 |
July 26 2024 | $116.17 | $116.18 | $111.56 | $113.04 | 293,399,094 |
July 25 2024 | $113.02 | $116.61 | $106.28 | $112.26 | 460,067,000 |
July 24 2024 | $119.15 | $119.93 | $113.42 | $114.23 | 327,776,906 |
July 23 2024 | $122.76 | $124.67 | $122.08 | $122.57 | 173,911,016 |
July 22 2024 | $120.33 | $124.05 | $119.84 | $123.52 | 258,068,891 |
July 19 2024 | $120.33 | $121.58 | $117.35 | $117.91 | 217,223,812 |
July 18 2024 | $121.83 | $122.38 | $116.54 | $121.07 | 320,979,500 |
July 17 2024 | $121.33 | $121.83 | $116.70 | $117.97 | 390,086,219 |
July 16 2024 | $128.42 | $129.02 | $124.56 | $126.34 | 214,769,500 |
July 15 2024 | $130.54 | $131.37 | $127.16 | $128.42 | 208,326,203 |
July 12 2024 | $128.24 | $131.90 | $127.20 | $129.22 | 252,680,500 |
July 11 2024 | $135.73 | $136.13 | $127.03 | $127.38 | 374,782,688 |
July 10 2024 | $134.01 | $135.08 | $132.40 | $134.89 | 248,978,594 |
July 09 2024 | $130.33 | $133.80 | $128.63 | $131.36 | 287,020,812 |
July 08 2024 | $127.47 | $130.75 | $127.02 | $128.18 | 237,677,297 |
July 05 2024 | $127.36 | $128.83 | $125.66 | $125.81 | 214,176,703 |
July 03 2024 | $121.64 | $128.26 | $121.34 | $128.26 | 215,748,984 |
July 02 2024 | $121.11 | $123.39 | $121.01 | $122.65 | 218,374,000 |
July 01 2024 | $123.45 | $124.82 | $118.81 | $124.28 | 284,885,500 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
