The closing price for NVIDIA (NVDA) in January 2023 was $19.52, on January 31, 2023. It was up 31.6% for the month. The latest price is $136.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $19.16 | $19.67 | $18.94 | $19.52 | 498,016,595 |
January 30 2023 | $19.94 | $20.13 | $19.14 | $19.15 | 488,611,205 |
January 27 2023 | $19.45 | $20.61 | $19.39 | $20.35 | 542,142,025 |
January 26 2023 | $19.69 | $20.15 | $19.27 | $19.79 | 489,535,385 |
January 25 2023 | $18.90 | $19.36 | $18.57 | $19.31 | 449,537,106 |
January 24 2023 | $18.81 | $19.48 | $18.81 | $19.25 | 496,204,055 |
January 23 2023 | $18.05 | $19.23 | $17.81 | $19.18 | 655,162,573 |
January 20 2023 | $17.00 | $17.84 | $16.81 | $17.83 | 564,967,104 |
January 19 2023 | $17.02 | $17.19 | $16.72 | $16.75 | 452,931,595 |
January 18 2023 | $17.66 | $17.86 | $17.27 | $17.37 | 439,623,586 |
January 17 2023 | $16.89 | $17.72 | $16.89 | $17.69 | 511,102,185 |
January 13 2023 | $16.27 | $16.91 | $16.15 | $16.89 | 447,287,106 |
January 12 2023 | $16.09 | $16.63 | $15.48 | $16.50 | 551,409,054 |
January 11 2023 | $15.83 | $16.02 | $15.55 | $15.99 | 353,284,876 |
January 10 2023 | $15.50 | $15.95 | $15.46 | $15.90 | 384,101,286 |
January 09 2023 | $15.27 | $16.05 | $15.13 | $15.62 | 504,230,585 |
January 06 2023 | $14.46 | $15.00 | $14.02 | $14.85 | 405,043,586 |
January 05 2023 | $14.48 | $14.55 | $14.14 | $14.26 | 389,168,086 |
January 04 2023 | $14.56 | $14.84 | $14.23 | $14.74 | 431,323,586 |
January 03 2023 | $14.84 | $14.99 | $14.09 | $14.31 | 401,276,596 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
