The closing price for NVIDIA (NVDA) between 2012 and 2021 was $29.36, on December 31, 2021. It was up 8,854.4% in that time. The latest price is $111.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $33.16 | $33.23 | $27.10 | $29.36 | 11,062,805,879 |
November 2021 | $25.60 | $34.58 | $25.18 | $32.62 | 10,811,170,572 |
October 2021 | $20.71 | $25.66 | $19.52 | $25.52 | 4,971,075,991 |
September 2021 | $22.44 | $22.94 | $20.43 | $20.68 | 4,999,561,701 |
August 2021 | $19.66 | $23.00 | $18.72 | $22.34 | 6,416,872,155 |
July 2021 | $20.09 | $20.83 | $17.83 | $19.46 | 7,823,702,103 |
June 2021 | $16.23 | $20.12 | $15.87 | $19.96 | 10,273,280,857 |
May 2021 | $15.09 | $16.24 | $13.43 | $16.21 | 7,054,207,889 |
April 2021 | $13.54 | $16.18 | $13.48 | $14.98 | 6,719,065,732 |
March 2021 | $13.84 | $13.89 | $11.54 | $13.32 | 7,649,473,684 |
February 2021 | $13.02 | $15.33 | $12.87 | $13.68 | 6,681,478,014 |
January 2021 | $13.07 | $13.96 | $12.55 | $12.96 | 6,155,420,057 |
December 2020 | $13.45 | $13.70 | $12.73 | $13.02 | 5,122,831,749 |
November 2020 | $12.62 | $14.65 | $12.36 | $13.36 | 7,596,096,524 |
October 2020 | $13.72 | $14.31 | $12.27 | $12.50 | 8,023,724,121 |
September 2020 | $13.44 | $14.68 | $11.67 | $13.49 | 15,860,470,723 |
August 2020 | $10.70 | $13.53 | $10.68 | $13.33 | 9,673,942,545 |
July 2020 | $9.49 | $10.76 | $9.38 | $10.58 | 8,095,281,837 |
June 2020 | $8.80 | $9.61 | $8.63 | $9.47 | 9,720,095,742 |
May 2020 | $7.08 | $9.15 | $7.00 | $8.84 | 12,553,410,995 |
April 2020 | $6.37 | $7.58 | $5.94 | $7.28 | 11,270,417,608 |
March 2020 | $6.90 | $7.10 | $4.50 | $6.57 | 15,777,535,524 |
February 2020 | $5.87 | $7.87 | $5.86 | $6.73 | 11,855,193,682 |
January 2020 | $5.94 | $6.46 | $5.76 | $5.89 | 6,132,787,697 |
December 2019 | $5.39 | $6.02 | $4.99 | $5.86 | 6,572,843,653 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
