The closing price for NVIDIA (NVDA) last year was $49.51, on December 29. It was up 233.6% for the year. The latest price is $141.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $49.80 | $49.99 | $48.74 | $49.51 | 389,293,276 |
December 28 2023 | $49.63 | $49.87 | $49.40 | $49.51 | 246,587,498 |
December 27 2023 | $49.50 | $49.67 | $49.07 | $49.41 | 233,648,008 |
December 26 2023 | $48.96 | $49.59 | $48.95 | $49.27 | 244,199,488 |
December 22 2023 | $49.18 | $49.37 | $48.46 | $48.82 | 252,506,797 |
December 21 2023 | $48.80 | $49.08 | $48.41 | $48.98 | 300,425,427 |
December 20 2023 | $49.64 | $49.99 | $48.09 | $48.10 | 397,894,406 |
December 19 2023 | $49.41 | $49.69 | $48.88 | $49.59 | 464,444,485 |
December 18 2023 | $49.39 | $50.42 | $49.14 | $50.07 | 412,587,186 |
December 15 2023 | $48.18 | $49.39 | $48.11 | $48.88 | 479,947,615 |
December 14 2023 | $48.38 | $48.66 | $47.41 | $48.34 | 391,231,676 |
December 13 2023 | $47.62 | $48.58 | $47.60 | $48.08 | 447,791,906 |
December 12 2023 | $46.04 | $47.66 | $46.04 | $47.65 | 372,386,876 |
December 11 2023 | $47.48 | $47.52 | $45.82 | $46.62 | 509,728,085 |
December 08 2023 | $46.59 | $47.73 | $46.54 | $47.50 | 359,223,666 |
December 07 2023 | $45.69 | $46.62 | $45.59 | $46.59 | 350,822,616 |
December 06 2023 | $47.20 | $47.38 | $45.40 | $45.49 | 380,589,606 |
December 05 2023 | $45.46 | $46.59 | $45.26 | $46.56 | 371,717,616 |
December 04 2023 | $46.06 | $46.06 | $45.00 | $45.50 | 437,543,396 |
December 01 2023 | $46.51 | $47.19 | $46.17 | $46.75 | 369,316,986 |
November 30 2023 | $48.01 | $48.10 | $46.41 | $46.76 | 526,246,595 |
November 29 2023 | $48.36 | $48.75 | $47.85 | $48.13 | 382,004,726 |
November 28 2023 | $48.22 | $48.31 | $47.46 | $47.81 | 401,490,896 |
November 27 2023 | $47.79 | $48.52 | $47.64 | $48.23 | 395,661,906 |
November 24 2023 | $48.46 | $48.91 | $47.73 | $47.76 | 294,644,627 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
