The closing price for NVIDIA (NVDA) in September 2024 was $121.42, on September 30. It was up 4.7% for the month. The latest price is $120.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $118.29 | $121.48 | $118.13 | $121.42 | 227,053,703 |
September 27 2024 | $123.95 | $124.01 | $119.24 | $121.38 | 271,009,219 |
September 26 2024 | $126.78 | $127.64 | $121.78 | $124.02 | 302,582,906 |
September 25 2024 | $122.00 | $124.92 | $121.59 | $123.49 | 284,692,906 |
September 24 2024 | $116.50 | $121.78 | $115.36 | $120.85 | 354,966,781 |
September 23 2024 | $116.53 | $116.97 | $114.84 | $116.24 | 206,228,500 |
September 20 2024 | $117.04 | $118.60 | $115.37 | $115.98 | 382,462,406 |
September 19 2024 | $117.33 | $119.64 | $117.23 | $117.85 | 293,506,406 |
September 18 2024 | $115.87 | $117.68 | $113.20 | $113.35 | 310,318,906 |
September 17 2024 | $118.15 | $118.78 | $114.81 | $115.57 | 231,925,906 |
September 16 2024 | $116.77 | $118.16 | $114.34 | $116.76 | 248,772,297 |
September 13 2024 | $119.06 | $119.94 | $117.58 | $119.08 | 238,358,297 |
September 12 2024 | $116.82 | $120.77 | $115.36 | $119.12 | 367,100,500 |
September 11 2024 | $109.36 | $117.16 | $107.39 | $116.88 | 441,422,406 |
September 10 2024 | $107.78 | $109.37 | $104.92 | $108.07 | 268,283,688 |
September 09 2024 | $104.85 | $106.52 | $103.66 | $106.44 | 273,912,000 |
September 06 2024 | $108.01 | $108.12 | $100.93 | $102.80 | 413,638,125 |
September 05 2024 | $104.96 | $109.62 | $104.73 | $107.18 | 306,850,688 |
September 04 2024 | $105.38 | $113.24 | $104.09 | $106.18 | 372,470,312 |
September 03 2024 | $115.98 | $116.18 | $107.26 | $107.97 | 474,972,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
